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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 9.59 | 9.66 | 9.43 | 9.60 | -0.10% | 0.51% | 1.63% | 6,378,200 | 60,919,000 | 73% | 9.55 | -1.24% | 9.70 | 0.17% | 9.62 | 0.37% | 9.45 | 0.32% | 0.31% |  |
| 2019-09-11 | 9.84 | 9.85 | 9.53 | 9.61 | -2.44% | -0.63% | 2.06% | 8,702,600 | 84,165,000 | 100% | 9.67 | -1.12% | 9.69 | 0.62% | 9.59 | 0.60% | 9.42 | 0.43% | 0.36% | |
| 2019-09-10 | 9.63 | 9.93 | 9.46 | 9.85 | 2.28% | 0.72% | 5.06% | 15,196,200 | 148,621,000 | 180% | 9.78 | 2.54% | 9.63 | 1.81% | 9.53 | 1.45% | 9.38 | 0.76% | 0.37% | |
| 2019-09-09 | 9.53 | 9.64 | 9.42 | 9.63 | 1.80% | 0.96% | 3.49% | 8,945,000 | 85,321,000 | 108% | 9.54 | 1.45% | 9.45 | 0.81% | 9.40 | 0.84% | 9.31 | 0.29% | 0.39% | |
| 2019-09-06 | 9.40 | 9.47 | 9.32 | 9.46 | 0.53% | 0.62% | 1.96% | 7,093,100 | 66,690,000 | 83% | 9.40 | -0.18% | 9.38 | 0.33% | 9.32 | 0.75% | 9.28 | 0.11% | 0.47% | |
| 2019-09-05 | 9.35 | 9.55 | 9.21 | 9.41 | 1.18% | -0.10% | 1.53% | 10,989,800 | 103,518,000 | 127% | 9.42 | 1.43% | 9.35 | 1.11% | 9.25 | 0.72% | 9.27 | 0.28% | 0.59% | |
| 2019-09-04 | 9.27 | 9.44 | 9.14 | 9.30 | 0.32% | 0.15% | 0.63% | 6,733,100 | 62,526,000 | 82% | 9.29 | -0.23% | 9.24 | 0.92% | 9.18 | 0.05% | 9.24 | 0.10% | 0.65% | |
| 2019-09-03 | 9.28 | 9.45 | 9.16 | 9.27 | 1.09% | -0.40% | 0.40% | 9,446,900 | 87,922,000 | 116% | 9.31 | 2.10% | 9.16 | 0.70% | 9.18 | -0.33% | 9.23 | 0.17% | 0.76% | |
| 2019-09-02 | 8.88 | 9.21 | 8.88 | 9.17 | 2.69% | 0.59% | -0.51% | 6,831,400 | 62,274,000 | 83% | 9.12 | 1.05% | 9.10 | -0.50% | 9.21 | -0.36% | 9.22 | 0.22% | 0.93% | |
| 2019-08-30 | 9.17 | 9.24 | 8.81 | 8.93 | -2.19% | -1.01% | -2.90% | 7,737,500 | 69,799,000 | 88% | 9.02 | -1.54% | 9.14 | -1.56% | 9.24 | -0.49% | 9.20 | 0.39% | 0.96% | |
| 2019-08-29 | 9.26 | 9.35 | 9.05 | 9.13 | -1.30% | -0.35% | -0.34% | 6,866,300 | 62,911,000 | 79% | 9.16 | -0.89% | 9.29 | -0.30% | 9.29 | -0.05% | 9.16 | 0.81% | 0.88% | |
| 2019-08-28 | 9.16 | 9.34 | 9.15 | 9.25 | -0.96% | 0.06% | 1.79% | 7,840,000 | 72,474,000 | 90% | 9.24 | -1.54% | 9.32 | -0.10% | 9.29 | 0.09% | 9.09 | 0.51% | 0.70% | |
| 2019-08-27 | 9.46 | 9.55 | 9.31 | 9.34 | -0.21% | -0.52% | 3.31% | 11,688,200 | 109,738,000 | 144% | 9.39 | 1.10% | 9.32 | 0.69% | 9.28 | 0.63% | 9.04 | 0.97% | 0.54% | |
| 2019-08-26 | 9.13 | 9.47 | 9.05 | 9.36 | 0.86% | 0.79% | 4.53% | 10,355,800 | 96,171,000 | 141% | 9.29 | 0.03% | 9.26 | 0.41% | 9.23 | 0.82% | 8.95 | 1.10% | 0.32% | |
| 2019-08-23 | 9.21 | 9.40 | 9.14 | 9.28 | 1.31% | -0.04% | 4.78% | 8,914,000 | 82,758,000 | 133% | 9.28 | 1.20% | 9.22 | 0.56% | 9.15 | 1.42% | 8.86 | 1.33% | 0.04% | |
| 2019-08-22 | 9.16 | 9.28 | 9.09 | 9.16 | 0.00% | -0.15% | 4.79% | 5,606,000 | 51,430,000 | 87% | 9.17 | -0.08% | 9.17 | 0.78% | 9.02 | 1.60% | 8.74 | 0.91% | -0.25% | |
| 2019-08-21 | 9.11 | 9.34 | 9.06 | 9.16 | 0.11% | -0.23% | 5.75% | 6,704,100 | 61,550,000 | 108% | 9.18 | 0.22% | 9.10 | 1.62% | 8.88 | 1.08% | 8.66 | 1.18% | -0.40% | |
| 2019-08-20 | 9.19 | 9.25 | 9.07 | 9.15 | 0.44% | -0.12% | 6.88% | 8,838,000 | 80,962,000 | 146% | 9.16 | 1.77% | 8.96 | 2.67% | 8.79 | 1.64% | 8.56 | 1.88% | -0.57% | |
| 2019-08-19 | 8.79 | 9.15 | 8.70 | 9.11 | 5.20% | 1.20% | 8.41% | 10,969,700 | 98,748,000 | 168% | 9.00 | 3.47% | 8.72 | 2.47% | 8.64 | 2.38% | 8.40 | 0.50% | -0.91% | |
| 2019-08-16 | 8.52 | 8.84 | 8.51 | 8.66 | 1.17% | -0.46% | 3.58% | 9,089,800 | 79,081,000 | 138% | 8.70 | 3.86% | 8.51 | 1.95% | 8.44 | 1.85% | 8.36 | -0.39% | -0.99% | |
| 2019-08-15 | 8.08 | 8.57 | 8.01 | 8.56 | 3.51% | 2.18% | 1.98% | 8,336,500 | 69,833,000 | 122% | 8.38 | 0.35% | 8.35 | 0.75% | 8.29 | 0.88% | 8.39 | -0.96% | -0.97% | |
| 2019-08-14 | 8.39 | 8.46 | 8.26 | 8.27 | 0.36% | -0.93% | -2.42% | 3,504,200 | 29,253,000 | 52% | 8.35 | 0.82% | 8.29 | 0.79% | 8.22 | 0.49% | 8.48 | -1.10% | -0.86% | |
| 2019-08-13 | 8.22 | 8.35 | 8.22 | 8.24 | -0.84% | -0.48% | -3.84% | 3,341,000 | 27,662,000 | 45% | 8.28 | 0.40% | 8.22 | 0.62% | 8.18 | 0.22% | 8.57 | -1.21% | -0.74% | |
| 2019-08-12 | 8.15 | 8.34 | 8.14 | 8.31 | 1.34% | 0.76% | -4.20% | 4,700,200 | 38,763,000 | 59% | 8.25 | 0.96% | 8.17 | 0.47% | 8.16 | -1.71% | 8.67 | -1.77% | -0.59% | |
| 2019-08-09 | 8.15 | 8.23 | 8.08 | 8.20 | 1.49% | 0.38% | -7.13% | 5,812,900 | 47,486,000 | 64% | 8.17 | 0.99% | 8.13 | -0.07% | 8.30 | -1.86% | 8.83 | -1.53% | -0.32% | |
| 2019-08-08 | 8.10 | 8.14 | 8.04 | 8.08 | 0.50% | -0.11% | -9.89% | 4,161,300 | 33,661,000 | 40% | 8.09 | -0.49% | 8.14 | -2.62% | 8.46 | -1.64% | 8.97 | -0.58% | -0.07% | |
| 2019-08-07 | 8.15 | 8.23 | 8.02 | 8.04 | -1.11% | -1.09% | -10.85% | 5,626,100 | 45,736,000 | 52% | 8.13 | -0.36% | 8.36 | -2.38% | 8.60 | -1.92% | 9.02 | -0.60% | 0.03% | |
| 2019-08-06 | 8.36 | 8.51 | 7.90 | 8.13 | -6.23% | -0.34% | -10.39% | 14,402,800 | 117,496,000 | 133% | 8.16 | -7.46% | 8.56 | -4.50% | 8.77 | -3.84% | 9.07 | -1.49% | 0.11% | |
| 2019-08-05 | 9.00 | 9.00 | 8.66 | 8.67 | -3.34% | -1.66% | -5.86% | 9,093,700 | 80,168,000 | 98% | 8.82 | -1.48% | 8.97 | -1.74% | 9.12 | -1.95% | 9.21 | -0.26% | 0.28% | |
| 2019-08-02 | 9.00 | 9.03 | 8.88 | 8.97 | 0.00% | 0.25% | -2.86% | 9,080,100 | 81,251,000 | 102% | 8.95 | -2.77% | 9.12 | -2.01% | 9.30 | -1.02% | 9.23 | -0.25% | 0.34% | | |
|
