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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-24 | 9.10 | 9.23 | 9.03 | 9.06 | -0.98% | -0.52% | 1.71% | 4,075,700 | 37,116,000 | 85% | 9.11 | -0.25% | 9.08 | 0.75% | 8.99 | 0.56% | 8.91 | 0.41% | -0.03% |  |
| 2019-06-21 | 9.20 | 9.26 | 9.01 | 9.15 | 0.77% | 0.22% | 3.13% | 8,448,400 | 77,136,000 | 182% | 9.13 | 1.49% | 9.01 | 1.45% | 8.94 | 1.20% | 8.87 | 0.91% | -0.09% | |
| 2019-06-20 | 8.95 | 9.10 | 8.82 | 9.08 | 2.14% | 0.93% | 3.28% | 6,121,800 | 55,074,000 | 145% | 9.00 | 1.42% | 8.88 | 1.14% | 8.84 | 0.62% | 8.79 | 0.47% | -0.21% | |
| 2019-06-19 | 8.89 | 8.96 | 8.75 | 8.89 | 2.77% | 0.23% | 1.59% | 6,289,500 | 55,789,000 | 157% | 8.87 | 2.65% | 8.78 | 0.94% | 8.78 | 0.14% | 8.75 | 0.33% | -0.28% | |
| 2019-06-18 | 8.73 | 8.73 | 8.56 | 8.65 | -0.57% | 0.10% | -0.83% | 2,458,100 | 21,241,000 | 65% | 8.64 | -0.97% | 8.70 | -0.69% | 8.77 | -0.33% | 8.72 | -0.02% | -0.34% | |
| 2019-06-17 | 8.65 | 8.81 | 8.65 | 8.70 | 0.69% | -0.30% | -0.28% | 3,219,400 | 28,093,000 | 80% | 8.73 | 0.00% | 8.76 | -0.53% | 8.80 | 0.21% | 8.72 | -0.31% | -0.31% | |
| 2019-06-14 | 8.86 | 8.89 | 8.55 | 8.64 | -2.26% | -0.99% | -1.27% | 3,198,400 | 27,908,000 | 76% | 8.73 | -1.16% | 8.81 | -0.25% | 8.78 | 0.38% | 8.75 | -0.34% | -0.28% | |
| 2019-06-13 | 8.72 | 8.95 | 8.72 | 8.84 | 0.91% | 0.14% | 0.67% | 3,568,800 | 31,504,000 | 82% | 8.83 | -0.20% | 8.83 | 0.54% | 8.75 | 0.29% | 8.78 | -0.41% | -0.25% | |
| 2019-06-12 | 8.95 | 8.99 | 8.71 | 8.76 | -2.34% | -0.97% | -0.65% | 5,415,700 | 47,908,000 | 123% | 8.85 | 0.30% | 8.78 | 1.12% | 8.72 | 0.54% | 8.82 | -0.71% | -0.21% | |
| 2019-06-11 | 8.59 | 9.00 | 8.57 | 8.97 | 4.42% | 1.70% | 1.01% | 6,145,100 | 54,202,000 | 135% | 8.82 | 2.70% | 8.69 | 1.00% | 8.68 | 0.48% | 8.88 | -0.59% | -0.11% | |
| 2019-06-10 | 8.64 | 8.66 | 8.52 | 8.59 | -0.12% | 0.02% | -3.84% | 2,856,000 | 24,526,000 | 58% | 8.59 | 0.44% | 8.60 | -0.17% | 8.64 | -0.94% | 8.93 | -0.20% | -0.05% | |
| 2019-06-06 | 8.54 | 8.68 | 8.40 | 8.60 | 0.00% | 0.58% | -3.92% | 3,898,500 | 33,334,000 | 78% | 8.55 | -1.40% | 8.62 | -0.69% | 8.72 | -1.07% | 8.95 | -0.30% | -0.07% | |
| 2019-06-05 | 8.71 | 8.78 | 8.57 | 8.60 | -0.46% | -0.82% | -4.21% | 3,419,500 | 29,650,000 | 69% | 8.67 | 0.35% | 8.68 | -1.17% | 8.81 | -1.08% | 8.98 | -0.26% | -0.05% | |
| 2019-06-04 | 8.57 | 8.72 | 8.57 | 8.64 | 0.35% | -0.01% | -4.01% | 2,903,500 | 25,088,000 | 57% | 8.64 | -0.68% | 8.78 | -1.09% | 8.91 | -1.37% | 9.00 | -0.21% | -0.04% | |
| 2019-06-03 | 8.84 | 8.92 | 8.58 | 8.61 | -2.60% | -1.03% | -4.55% | 5,259,800 | 45,758,000 | 96% | 8.70 | -2.66% | 8.88 | -1.80% | 9.03 | -1.02% | 9.02 | 0.21% | 0.00% | |
| 2019-05-31 | 9.05 | 9.12 | 8.78 | 8.84 | -2.54% | -1.10% | -1.79% | 5,176,500 | 46,268,000 | 95% | 8.94 | -0.66% | 9.04 | -1.50% | 9.13 | -0.08% | 9.00 | -0.01% | -0.04% | |
| 2019-05-30 | 9.14 | 9.14 | 8.87 | 9.07 | -1.31% | 0.81% | 0.76% | 4,963,700 | 44,658,000 | 87% | 9.00 | -2.42% | 9.18 | -0.38% | 9.13 | 0.17% | 9.00 | -0.04% | -0.08% | |
| 2019-05-29 | 9.14 | 9.31 | 9.11 | 9.19 | -0.33% | -0.33% | 2.04% | 4,055,500 | 37,391,000 | 69% | 9.22 | -0.78% | 9.21 | 0.68% | 9.12 | 0.39% | 9.01 | 0.03% | -0.08% | |
| 2019-05-28 | 9.29 | 9.39 | 9.18 | 9.22 | -0.75% | -0.77% | 2.41% | 6,294,600 | 58,488,000 | 101% | 9.29 | 1.61% | 9.15 | 1.45% | 9.08 | 0.80% | 9.00 | 0.25% | -0.13% | |
| 2019-05-27 | 8.98 | 9.32 | 8.89 | 9.29 | 3.80% | 1.59% | 3.44% | 7,978,900 | 72,968,000 | 126% | 9.15 | 2.90% | 9.02 | 1.09% | 9.01 | 1.66% | 8.98 | 0.06% | -0.23% | |
| 2019-05-24 | 8.85 | 8.95 | 8.72 | 8.95 | 0.79% | 0.71% | -0.29% | 3,255,100 | 28,928,000 | 51% | 8.89 | 0.08% | 8.92 | -0.49% | 8.86 | -0.27% | 8.98 | -0.43% | -0.38% | |
| 2019-05-23 | 9.01 | 9.01 | 8.81 | 8.88 | -1.33% | 0.00% | -1.50% | 4,199,100 | 37,290,000 | 58% | 8.88 | -1.27% | 8.97 | 1.25% | 8.89 | -0.38% | 9.02 | -0.10% | -0.56% | |
| 2019-05-22 | 9.05 | 9.09 | 8.92 | 9.00 | -0.55% | 0.07% | -0.27% | 4,004,100 | 36,011,000 | 52% | 8.99 | -0.06% | 8.86 | -0.16% | 8.92 | -0.34% | 9.02 | -0.13% | -0.67% | |
| 2019-05-21 | 8.78 | 9.10 | 8.76 | 9.05 | 2.84% | 0.57% | 0.15% | 7,368,200 | 66,309,000 | 86% | 9.00 | 4.52% | 8.87 | -0.15% | 8.95 | -0.11% | 9.04 | 0.19% | -0.81% | |
| 2019-05-20 | 8.74 | 8.80 | 8.45 | 8.80 | -0.11% | 2.21% | -2.43% | 6,586,500 | 56,707,000 | 68% | 8.61 | -3.95% | 8.88 | -1.62% | 8.96 | -1.02% | 9.02 | -0.22% | -0.92% | |
| 2019-05-17 | 9.09 | 9.17 | 8.77 | 8.81 | -3.08% | -1.72% | -2.53% | 7,896,000 | 70,777,000 | 76% | 8.96 | -0.72% | 9.03 | -0.35% | 9.05 | -0.62% | 9.04 | -0.38% | -0.99% | |
| 2019-05-16 | 9.11 | 9.13 | 8.95 | 9.09 | -0.66% | 0.68% | 0.19% | 7,906,400 | 71,385,000 | 73% | 9.03 | -0.63% | 9.06 | -0.39% | 9.11 | 0.03% | 9.07 | -0.07% | -0.99% | |
| 2019-05-15 | 9.16 | 9.19 | 9.00 | 9.15 | 1.33% | 0.70% | 0.78% | 8,674,900 | 78,819,000 | 77% | 9.09 | 0.25% | 9.10 | -0.53% | 9.11 | -0.02% | 9.08 | -0.42% | -1.02% | |
| 2019-05-14 | 8.99 | 9.17 | 8.93 | 9.03 | -1.31% | -0.36% | -0.95% | 6,547,700 | 59,343,000 | 57% | 9.06 | -0.86% | 9.14 | 0.23% | 9.11 | 0.55% | 9.12 | -0.79% | -0.94% | |
| 2019-05-13 | 9.25 | 9.26 | 9.06 | 9.15 | 0.00% | 0.09% | -0.44% | 5,994,600 | 54,802,000 | 49% | 9.14 | -0.49% | 9.12 | 0.13% | 9.06 | 0.30% | 9.19 | -1.49% | -0.93% | | |
|
