成本价计算(单股)
北陆药业( 300016.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 8.60 | 8.75 | 8.56 | 8.75 | 1.74% | 0.82% | 2.16% | 33,857 | 2,938 | 84% | 8.68 | 0.87% | 8.62 | 0.83% | 8.56 | 0.34% | 8.57 | 0.36% | 0.25% |  |
| 03-02 | 8.60 | 8.66 | 8.52 | 8.60 | -0.12% | -0.05% | 0.77% | 32,839 | 2,825 | 79% | 8.60 | 0.22% | 8.55 | 0.53% | 8.53 | 0.18% | 8.53 | 0.60% | 0.18% | |
| 03-01 | 8.47 | 8.63 | 8.47 | 8.61 | 2.01% | 0.29% | 1.50% | 41,243 | 3,540 | 96% | 8.59 | 1.78% | 8.50 | 0.28% | 8.52 | -0.63% | 8.48 | 0.45% | -0.02% | |
| 02-26 | 8.37 | 8.52 | 8.30 | 8.44 | -0.35% | 0.06% | -0.06% | 29,167 | 2,460 | 69% | 8.44 | -0.27% | 8.48 | -0.35% | 8.57 | -0.14% | 8.45 | 0.26% | -0.28% | |
| 02-25 | 8.54 | 8.55 | 8.41 | 8.47 | -0.24% | 0.14% | 0.56% | 29,354 | 2,482 | 69% | 8.46 | -0.89% | 8.51 | -1.24% | 8.58 | 0.15% | 8.42 | 0.50% | -0.47% | |
| 02-24 | 8.53 | 8.61 | 8.46 | 8.49 | 0.24% | -0.52% | 1.30% | 36,158 | 3,085 | 81% | 8.53 | 0.13% | 8.62 | 0.05% | 8.57 | 0.36% | 8.38 | 0.07% | -0.63% | |
| 02-23 | 8.64 | 8.64 | 8.45 | 8.47 | -2.19% | -0.62% | 1.13% | 48,641 | 4,145 | 109% | 8.52 | -2.38% | 8.61 | 0.27% | 8.54 | 0.92% | 8.38 | 0.05% | -0.67% | |
| 02-22 | 8.66 | 8.84 | 8.63 | 8.66 | 0.12% | -0.81% | 3.45% | 66,278 | 5,786 | 160% | 8.73 | 2.25% | 8.59 | 1.72% | 8.46 | 1.67% | 8.37 | 0.54% | -0.71% | |
| 02-19 | 8.42 | 8.67 | 8.40 | 8.65 | 2.49% | 1.30% | 3.89% | 45,758 | 3,907 | 118% | 8.54 | 1.27% | 8.45 | 1.76% | 8.32 | 0.97% | 8.33 | -0.02% | -0.78% | |
| 02-18 | 8.38 | 8.55 | 8.37 | 8.44 | 1.08% | 0.09% | 1.34% | 43,817 | 3,694 | 112% | 8.43 | 0.87% | 8.30 | 1.27% | 8.24 | 0.89% | 8.33 | -0.28% | -0.81% | |
| 02-10 | 8.25 | 8.49 | 8.20 | 8.35 | 1.21% | -0.11% | -0.01% | 43,333 | 3,622 | 113% | 8.36 | 2.91% | 8.20 | 0.97% | 8.17 | -0.15% | 8.35 | -0.41% | -0.76% | |
| 02-09 | 8.04 | 8.32 | 7.95 | 8.25 | 2.61% | 1.56% | -1.61% | 47,860 | 3,887 | 125% | 8.12 | 0.72% | 8.12 | 0.01% | 8.18 | -0.90% | 8.39 | -1.32% | -0.70% | |
| 02-08 | 8.05 | 8.13 | 7.98 | 8.04 | 0.37% | -0.31% | -5.38% | 27,808 | 2,242 | 69% | 8.07 | -1.02% | 8.12 | -1.33% | 8.25 | -0.95% | 8.50 | -2.15% | -0.56% | |
| 02-05 | 8.07 | 8.29 | 8.00 | 8.01 | -0.74% | -1.69% | -7.76% | 32,818 | 2,674 | 67% | 8.15 | 0.33% | 8.22 | -1.18% | 8.33 | -1.00% | 8.68 | -1.67% | -0.29% | |
| 02-04 | 8.43 | 8.43 | 8.01 | 8.07 | -4.04% | -0.63% | -8.62% | 59,539 | 4,835 | 99% | 8.12 | -4.08% | 8.32 | -2.40% | 8.42 | -1.91% | 8.83 | -1.10% | -0.06% | |
| 02-03 | 8.60 | 8.60 | 8.41 | 8.41 | -2.32% | -0.66% | -5.81% | 35,714 | 3,023 | 61% | 8.47 | -1.09% | 8.53 | -0.49% | 8.58 | -0.66% | 8.93 | -0.38% | 0.03% | |
| 02-02 | 8.55 | 8.63 | 8.40 | 8.61 | 0.58% | 0.60% | -3.94% | 29,036 | 2,485 | 50% | 8.56 | -0.11% | 8.57 | -0.65% | 8.64 | -1.03% | 8.96 | -0.29% | 0.01% | |
| 02-01 | 8.53 | 8.69 | 8.47 | 8.56 | 0.82% | -0.09% | -4.77% | 30,775 | 2,636 | 51% | 8.57 | -0.11% | 8.63 | -0.61% | 8.73 | -2.28% | 8.99 | -0.22% | -0.03% | |
| 01-29 | 8.70 | 8.79 | 8.43 | 8.49 | -2.30% | -1.01% | -5.76% | 42,695 | 3,662 | 71% | 8.58 | -1.91% | 8.68 | -1.61% | 8.93 | -1.47% | 9.01 | -0.27% | -0.07% | |
| 01-28 | 8.70 | 8.87 | 8.64 | 8.69 | -0.46% | -0.62% | -3.80% | 31,921 | 2,791 | 53% | 8.74 | -0.01% | 8.82 | -2.44% | 9.06 | -0.24% | 9.03 | 0.17% | -0.09% | |
| 01-27 | 8.74 | 8.84 | 8.66 | 8.73 | -0.46% | -0.17% | -3.19% | 32,129 | 2,809 | 52% | 8.75 | -1.79% | 9.04 | -1.03% | 9.09 | -0.21% | 9.02 | 0.22% | -0.17% | |
| 01-26 | 9.09 | 9.10 | 8.75 | 8.77 | -3.84% | -1.50% | -2.53% | 58,035 | 5,167 | 92% | 8.90 | -3.35% | 9.14 | -0.27% | 9.11 | -0.25% | 9.00 | 0.04% | -0.29% | |
| 01-25 | 9.40 | 9.46 | 9.08 | 9.12 | -4.40% | -1.01% | 1.40% | 102,063 | 9,402 | 171% | 9.21 | 0.40% | 9.16 | 0.58% | 9.13 | 0.56% | 8.99 | 0.58% | -0.40% | |
| 01-22 | 8.95 | 9.58 | 8.85 | 9.54 | 6.00% | 3.97% | 6.69% | 129,489 | 11,882 | 231% | 9.18 | 1.63% | 9.11 | 0.97% | 9.08 | 1.05% | 8.94 | 0.62% | -0.53% | |
| 01-21 | 8.89 | 9.15 | 8.85 | 9.00 | 0.45% | -0.32% | 1.27% | 56,218 | 5,075 | 113% | 9.03 | 0.49% | 9.02 | 0.32% | 8.98 | 0.91% | 8.89 | -0.19% | -0.64% | |
| 01-20 | 9.08 | 9.13 | 8.93 | 8.96 | -1.21% | -0.28% | 0.63% | 36,684 | 3,295 | 69% | 8.99 | -0.58% | 8.99 | 0.32% | 8.90 | 0.84% | 8.90 | -0.58% | -0.69% | |
| 01-19 | 8.92 | 9.19 | 8.84 | 9.07 | 1.68% | 0.37% | 1.27% | 44,542 | 4,025 | 81% | 9.04 | 1.04% | 8.96 | 1.42% | 8.83 | 0.44% | 8.96 | -0.64% | -0.69% | |
| 01-18 | 8.92 | 9.03 | 8.87 | 8.92 | -0.22% | -0.27% | -1.04% | 38,283 | 3,423 | 67% | 8.94 | 0.45% | 8.84 | 1.10% | 8.79 | 0.01% | 9.01 | -0.63% | -0.66% | |
| 01-15 | 8.75 | 8.99 | 8.72 | 8.94 | 1.59% | 0.40% | -1.44% | 45,637 | 4,063 | 77% | 8.90 | 2.29% | 8.74 | 0.26% | 8.79 | -0.26% | 9.07 | -0.47% | -0.63% | |
| 01-14 | 8.65 | 8.86 | 8.53 | 8.80 | 0.00% | 1.09% | -3.45% | 54,300 | 4,726 | 91% | 8.71 | 0.68% | 8.72 | -0.74% | 8.81 | -1.07% | 9.11 | -0.68% | -0.62% | |