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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 8.75 | 8.99 | 8.72 | 8.94 | 1.59% | 0.40% | -1.44% | 4,563,700 | 40,637,000 | 77% | 8.90 | 2.29% | 8.74 | 0.26% | 8.79 | -0.26% | 9.07 | -0.47% | -0.63% |  |
| 2021-01-14 | 8.65 | 8.86 | 8.53 | 8.80 | 2.33% | 1.09% | -3.45% | 5,430,000 | 47,267,000 | 91% | 8.71 | 0.68% | 8.72 | -0.74% | 8.81 | -1.07% | 9.11 | -0.68% | -0.62% | |
| 2021-01-13 | 8.80 | 8.82 | 8.57 | 8.60 | -2.27% | -0.53% | -6.28% | 5,805,300 | 50,190,000 | 100% | 8.65 | -2.08% | 8.78 | -1.35% | 8.91 | -1.65% | 9.18 | -0.95% | -0.60% | |
| 2021-01-12 | 8.78 | 8.95 | 8.72 | 8.80 | 0.23% | -0.34% | -5.01% | 4,423,800 | 39,062,000 | 78% | 8.83 | -0.47% | 8.90 | -1.00% | 9.06 | -1.38% | 9.26 | -1.03% | -0.55% | |
| 2021-01-11 | 9.08 | 9.09 | 8.74 | 8.78 | -3.30% | -1.04% | -6.20% | 6,556,100 | 58,167,000 | 110% | 8.87 | -1.32% | 8.99 | -1.86% | 9.18 | -1.45% | 9.36 | -0.78% | -0.50% |  |
| 2021-01-08 | 9.00 | 9.17 | 8.72 | 9.08 | 0.67% | 0.99% | -3.75% | 5,892,400 | 52,980,000 | 102% | 8.99 | -1.04% | 9.16 | -1.93% | 9.32 | -1.03% | 9.43 | -0.40% | -0.56% | |
| 2021-01-07 | 9.30 | 9.35 | 8.92 | 9.02 | -3.94% | -0.72% | -4.77% | 8,669,000 | 78,761,000 | 149% | 9.09 | -3.90% | 9.34 | -2.27% | 9.41 | -1.32% | 9.47 | -0.78% | -0.62% | |
| 2021-01-06 | 9.67 | 9.68 | 9.33 | 9.39 | -2.80% | -0.68% | -1.63% | 5,773,300 | 54,581,000 | 106% | 9.45 | -2.09% | 9.56 | -0.43% | 9.54 | -0.22% | 9.55 | -0.50% | -0.67% | |
| 2021-01-05 | 9.70 | 9.81 | 9.51 | 9.66 | -0.82% | 0.04% | 0.69% | 5,114,200 | 49,382,000 | 95% | 9.66 | 0.75% | 9.60 | 0.72% | 9.56 | -0.37% | 9.59 | -0.35% | -0.71% | |
| 2021-01-04 | 9.53 | 9.74 | 9.43 | 9.74 | 1.88% | 1.63% | 1.16% | 5,276,000 | 50,563,000 | 95% | 9.58 | 0.37% | 9.53 | 0.24% | 9.60 | 0.16% | 9.63 | -0.37% | -0.87% | |
| 2020-12-31 | 9.46 | 9.64 | 9.42 | 9.56 | 0.84% | 0.12% | -1.08% | 3,523,300 | 33,643,000 | 64% | 9.55 | 1.16% | 9.51 | -1.06% | 9.58 | 0.51% | 9.66 | -0.38% | -1.01% | |
| 2020-12-30 | 9.45 | 9.55 | 9.36 | 9.48 | 0.11% | 0.42% | -2.28% | 3,624,700 | 34,216,000 | 65% | 9.44 | -0.99% | 9.61 | -0.06% | 9.53 | -0.20% | 9.70 | -0.44% | -1.15% | |
| 2020-12-29 | 9.61 | 9.67 | 9.42 | 9.47 | -1.56% | -0.67% | -2.81% | 4,564,800 | 43,519,000 | 82% | 9.53 | -2.18% | 9.62 | 0.71% | 9.55 | -0.70% | 9.74 | -0.42% | -1.15% | |
| 2020-12-28 | 9.60 | 9.97 | 9.50 | 9.62 | 0.00% | -1.29% | -1.69% | 7,226,400 | 70,426,000 | 133% | 9.75 | 2.44% | 9.55 | 0.73% | 9.62 | -0.37% | 9.79 | -0.52% | -1.16% | |
| 2020-12-25 | 9.28 | 9.65 | 9.28 | 9.62 | 3.22% | 1.11% | -2.20% | 5,393,400 | 51,315,000 | 96% | 9.51 | 1.63% | 9.48 | -1.24% | 9.65 | -0.81% | 9.84 | -1.38% | -1.19% | |
| 2020-12-24 | 9.61 | 9.61 | 9.25 | 9.32 | -2.41% | -0.44% | -6.56% | 6,583,300 | 61,627,000 | 91% | 9.36 | -2.16% | 9.60 | -2.02% | 9.73 | -1.44% | 9.97 | -1.08% | -1.27% | |
| 2020-12-23 | 9.74 | 9.79 | 9.45 | 9.55 | -1.95% | -0.19% | -5.29% | 6,828,100 | 65,330,000 | 101% | 9.57 | -3.54% | 9.80 | -1.60% | 9.88 | -1.18% | 10.08 | -1.22% | -1.17% | |
| 2020-12-22 | 9.90 | 10.08 | 9.72 | 9.74 | -1.81% | -1.80% | -4.58% | 5,546,100 | 55,011,000 | 88% | 9.92 | -0.17% | 9.96 | -0.47% | 9.99 | -0.30% | 10.21 | -0.94% | -1.07% | |
| 2020-12-21 | 10.03 | 10.04 | 9.80 | 9.92 | -1.00% | -0.16% | -3.73% | 6,347,200 | 63,064,000 | 102% | 9.94 | -1.01% | 10.00 | -0.56% | 10.02 | -0.53% | 10.30 | -1.93% | -0.99% | |
| 2020-12-18 | 10.14 | 10.14 | 9.97 | 10.02 | -1.09% | -0.17% | -4.64% | 4,141,900 | 41,572,000 | 60% | 10.04 | -0.40% | 10.06 | -0.07% | 10.08 | -0.85% | 10.51 | -1.83% | -0.83% | |
| 2020-12-17 | 10.06 | 10.16 | 9.97 | 10.13 | 0.70% | 0.53% | -5.35% | 3,920,600 | 39,509,000 | 51% | 10.08 | 0.11% | 10.07 | -0.21% | 10.16 | -0.71% | 10.70 | -1.71% | -0.62% | |
| 2020-12-16 | 10.04 | 10.17 | 9.99 | 10.06 | 0.30% | -0.06% | -7.61% | 3,669,700 | 36,938,000 | 41% | 10.07 | 0.11% | 10.09 | -0.96% | 10.24 | -1.04% | 10.89 | -0.47% | -0.40% | |
| 2020-12-15 | 10.07 | 10.15 | 9.98 | 10.03 | 0.10% | -0.25% | -8.32% | 4,128,700 | 41,513,000 | 46% | 10.06 | -0.59% | 10.19 | -0.94% | 10.34 | -1.21% | 10.94 | -0.52% | -0.38% | |
| 2020-12-14 | 10.08 | 10.35 | 9.96 | 10.02 | -2.43% | -0.94% | -8.88% | 7,453,500 | 75,395,000 | 84% | 10.12 | -1.23% | 10.28 | -1.65% | 10.47 | -2.59% | 11.00 | -0.83% | -0.35% | |
| 2020-12-11 | 10.97 | 11.01 | 9.72 | 10.27 | -6.38% | 0.28% | -7.39% | 18,627,900 | 190,767,000 | 217% | 10.24 | -6.37% | 10.45 | -5.48% | 10.75 | -4.99% | 11.09 | -2.20% | -0.28% | |
| 2020-12-10 | 10.93 | 11.07 | 10.78 | 10.97 | 0.37% | 0.29% | -3.25% | 3,037,700 | 33,227,000 | 45% | 10.94 | -0.91% | 11.06 | -1.13% | 11.31 | -1.02% | 11.34 | -0.11% | -0.06% | |
| 2020-12-09 | 11.12 | 11.12 | 10.93 | 10.93 | -1.53% | -0.98% | -3.70% | 4,256,200 | 46,981,000 | 65% | 11.04 | -1.14% | 11.19 | -1.86% | 11.43 | -0.21% | 11.35 | -0.15% | -0.03% | |
| 2020-12-08 | 11.15 | 11.25 | 11.10 | 11.10 | -0.45% | -0.58% | -2.35% | 4,389,900 | 49,012,000 | 65% | 11.17 | -0.74% | 11.40 | -0.94% | 11.45 | -0.02% | 11.37 | -0.20% | -0.01% | |
| 2020-12-07 | 11.50 | 11.50 | 11.13 | 11.15 | -4.54% | -0.87% | -2.11% | 11,526,300 | 129,649,000 | 174% | 11.25 | -3.54% | 11.51 | -0.65% | 11.45 | -0.16% | 11.39 | -0.29% | 0.00% | |
| 2020-12-04 | 11.60 | 11.73 | 11.56 | 11.68 | 0.00% | 0.16% | 2.25% | 10,483,200 | 122,241,000 | 182% | 11.66 | 0.51% | 11.58 | 1.03% | 11.47 | 0.91% | 11.42 | 0.29% | -0.01% | | |
|
