北陆药业( 300016.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 10.17 | 10.64 | 10.10 | 10.43 | 3.27% | 0.00% | 2.84% | 28,117,200 | 293,253,000 | 139% | 10.43 | 1.71% | 10.37 | 0.92% | 10.28 | 1.48% | 10.14 | 0.43% | -0.04% |  |
| 2019-04-22 | 10.19 | 10.50 | 10.08 | 10.10 | -2.13% | -1.51% | 0.01% | 19,508,300 | 200,066,000 | 101% | 10.26 | -1.30% | 10.28 | 0.59% | 10.13 | 1.11% | 10.10 | 0.33% | -0.13% | |
| 2019-04-19 | 10.15 | 10.68 | 10.15 | 10.32 | 4.67% | -0.67% | 2.52% | 26,244,800 | 272,673,000 | 140% | 10.39 | 3.80% | 10.22 | 3.00% | 10.02 | 2.50% | 10.07 | 0.30% | -0.23% | |
| 2019-04-18 | 10.02 | 10.22 | 9.83 | 9.86 | -1.69% | -1.50% | -1.75% | 9,820,900 | 98,304,000 | 52% | 10.01 | -0.41% | 9.92 | 0.96% | 9.78 | -1.41% | 10.04 | -0.23% | -0.33% | |
| 2019-04-17 | 9.77 | 10.16 | 9.77 | 10.03 | 2.35% | -0.21% | -0.29% | 15,495,900 | 155,750,000 | 79% | 10.05 | 3.21% | 9.82 | 1.56% | 9.92 | -0.93% | 10.06 | -0.58% | -0.38% | |
| 2019-04-16 | 9.62 | 9.90 | 9.60 | 9.80 | 2.73% | 0.64% | -3.14% | 16,534,300 | 161,015,000 | 80% | 9.74 | 0.51% | 9.67 | -2.63% | 10.01 | -0.57% | 10.12 | -0.64% | -0.40% | |
| 2019-04-15 | 9.75 | 9.89 | 9.50 | 9.54 | -0.83% | -1.54% | -6.31% | 15,624,900 | 151,386,000 | 73% | 9.69 | 0.65% | 9.93 | -2.02% | 10.07 | -0.30% | 10.18 | -0.18% | -0.43% | |
| 2019-04-12 | 9.95 | 9.95 | 9.32 | 9.62 | -6.96% | -0.06% | -5.70% | 28,513,400 | 274,468,000 | 131% | 9.63 | -8.02% | 10.14 | -2.18% | 10.10 | -1.52% | 10.20 | -0.47% | -0.64% | |
| 2019-04-11 | 10.28 | 10.68 | 10.26 | 10.34 | 0.98% | -1.19% | 0.89% | 23,686,700 | 247,892,000 | 123% | 10.47 | 0.30% | 10.37 | 1.80% | 10.26 | 0.48% | 10.25 | 0.44% | -0.67% | |
| 2019-04-10 | 10.20 | 10.63 | 10.12 | 10.24 | 0.00% | -1.86% | 0.35% | 23,286,400 | 242,963,000 | 124% | 10.43 | 3.15% | 10.18 | 0.95% | 10.21 | -0.38% | 10.20 | 0.25% | -0.75% | |
| 2019-04-09 | 9.91 | 10.24 | 9.81 | 10.24 | 3.33% | 1.24% | 0.60% | 15,946,300 | 161,302,000 | 82% | 10.12 | 2.01% | 10.09 | -0.49% | 10.25 | -0.64% | 10.18 | -0.47% | -0.78% | |
| 2019-04-08 | 10.17 | 10.26 | 9.67 | 9.91 | -2.56% | -0.06% | -3.10% | 17,932,000 | 177,809,000 | 90% | 9.92 | -2.91% | 10.14 | -2.42% | 10.31 | -0.08% | 10.23 | -0.72% | -0.69% | |
| 2019-04-04 | 10.50 | 10.58 | 10.05 | 10.17 | -2.21% | -0.42% | -1.27% | 20,249,800 | 206,816,000 | 104% | 10.21 | -0.62% | 10.39 | -0.80% | 10.32 | 0.74% | 10.30 | -0.72% | -0.56% | |
| 2019-04-03 | 10.39 | 10.43 | 10.12 | 10.40 | -0.67% | 1.20% | 0.23% | 16,994,500 | 174,660,000 | 83% | 10.28 | -2.78% | 10.47 | 0.99% | 10.24 | 0.40% | 10.38 | -0.71% | -0.48% | |
| 除权分界线,2019年04月03日,10股派1.000元(以下数据已经复权) |
| 2019-04-02 | 10.33 | 10.78 | 10.32 | 10.47 | 1.45% | -0.96% | 0.19% | 18,853,300 | 201,189,000 | 88% | 10.57 | 2.16% | 10.37 | 2.68% | 10.20 | 0.79% | 10.45 | -0.82% | -0.38% | |
| 2019-04-01 | 10.10 | 10.56 | 10.08 | 10.32 | 2.89% | -0.27% | -2.05% | 20,590,000 | 215,116,000 | 91% | 10.35 | 4.79% | 10.10 | 1.39% | 10.12 | -0.24% | 10.54 | -0.92% | -0.23% | |
| 2019-03-29 | 9.76 | 10.06 | 9.66 | 10.03 | 3.72% | 1.57% | -5.68% | 18,690,100 | 186,443,000 | 71% | 9.88 | 1.24% | 9.96 | -0.99% | 10.15 | -1.34% | 10.63 | -2.29% | -0.02% | |
| 2019-03-28 | 9.96 | 10.04 | 9.53 | 9.67 | -3.20% | -0.86% | -11.15% | 20,346,500 | 200,502,000 | 66% | 9.75 | -2.06% | 10.06 | -2.38% | 10.28 | -2.04% | 10.88 | -0.72% | 0.54% | |
| 2019-03-27 | 9.97 | 10.06 | 9.82 | 9.99 | 1.32% | 0.31% | -8.87% | 18,251,300 | 183,587,000 | 56% | 9.96 | -1.66% | 10.30 | -1.88% | 10.50 | -1.43% | 10.96 | -0.34% | 0.78% | |
| 2019-03-26 | 10.68 | 10.76 | 9.72 | 9.86 | -6.98% | -2.64% | -10.36% | 24,892,900 | 254,576,000 | 73% | 10.13 | -4.82% | 10.50 | -2.18% | 10.65 | -2.23% | 11.00 | -0.14% | 0.96% | |
| 2019-03-25 | 10.41 | 10.88 | 10.36 | 10.60 | -1.21% | -0.38% | -3.76% | 14,621,400 | 157,029,000 | 43% | 10.64 | 0.63% | 10.74 | -0.27% | 10.89 | -0.56% | 11.01 | 0.48% | 1.15% | |
| 2019-03-22 | 10.78 | 10.86 | 10.35 | 10.73 | 0.00% | 1.48% | -2.11% | 19,512,600 | 208,259,000 | 53% | 10.57 | -0.97% | 10.76 | -1.88% | 10.95 | -2.25% | 10.96 | 0.58% | 1.28% | |
| 2019-03-21 | 10.40 | 11.10 | 10.28 | 10.73 | 1.32% | 0.50% | -1.54% | 27,914,800 | 300,827,000 | 74% | 10.68 | -0.27% | 10.97 | -0.80% | 11.21 | -0.10% | 10.90 | 0.08% | 1.33% | |
| 2019-03-20 | 11.06 | 11.18 | 10.30 | 10.59 | -6.03% | -1.08% | -2.75% | 33,212,900 | 358,908,000 | 85% | 10.71 | -5.40% | 11.06 | -3.14% | 11.22 | 0.04% | 10.89 | 0.23% | 1.58% | |
| 2019-03-19 | 11.38 | 11.69 | 11.10 | 11.27 | 1.26% | -0.42% | 3.74% | 24,180,500 | 276,066,000 | 61% | 11.32 | 3.34% | 11.42 | 1.19% | 11.21 | 1.17% | 10.86 | 0.78% | 2.01% | |
| 2019-03-18 | 11.08 | 11.40 | 10.60 | 11.13 | -5.60% | 1.63% | 3.25% | 43,095,500 | 476,260,000 | 99% | 10.95 | -5.70% | 11.28 | 0.47% | 11.08 | 1.08% | 10.78 | 1.13% | 2.47% | |
| 2019-03-15 | 10.77 | 11.85 | 10.77 | 11.79 | 9.57% | 1.52% | 10.60% | 52,938,800 | 620,067,000 | 133% | 11.61 | 7.03% | 11.23 | 3.94% | 10.97 | 3.43% | 10.66 | 3.30% | 2.78% | |
| 2019-03-14 | 10.35 | 11.36 | 10.21 | 10.76 | 2.48% | -0.83% | 4.26% | 38,597,000 | 422,629,000 | 93% | 10.85 | 1.07% | 10.80 | 1.65% | 10.60 | 0.39% | 10.32 | 1.67% | 3.00% | |
| 2019-03-13 | 10.44 | 11.06 | 10.17 | 10.50 | 0.19% | -2.19% | 3.44% | 37,678,900 | 408,242,000 | 94% | 10.74 | 2.00% | 10.63 | 2.16% | 10.56 | 0.10% | 10.15 | 1.50% | 3.17% | |
| 2019-03-12 | 10.76 | 10.82 | 10.30 | 10.48 | 0.00% | -0.43% | 4.79% | 38,327,000 | 407,217,000 | 100% | 10.53 | 1.83% | 10.40 | -0.43% | 10.55 | 0.42% | 10.00 | 1.78% | 3.17% | | |
|
