阳普医疗( 300030.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 | 11.30 | 11.46 | 11.17 | 11.43 | 1.69% | 0.62% | -5.00% | 5,660,100 | 64,299,000 | 50% | 11.36 | 0.82% | 11.30 | -1.43% | 11.58 | -1.29% | 12.03 | -0.43% | -0.82% |  |
2021-01-14 | 11.15 | 11.41 | 11.05 | 11.24 | 0.63% | -0.25% | -6.98% | 6,413,600 | 72,270,000 | 54% | 11.27 | -0.25% | 11.47 | -1.84% | 11.73 | -1.59% | 12.08 | -0.32% | -0.79% |  |
2021-01-13 | 11.90 | 11.91 | 11.03 | 11.17 | -6.21% | -1.12% | -7.86% | 13,354,500 | 150,849,000 | 109% | 11.30 | -5.60% | 11.68 | -3.26% | 11.92 | -3.01% | 12.12 | -1.16% | -0.78% |  |
2021-01-12 | 12.00 | 12.16 | 11.80 | 11.91 | -0.58% | -0.47% | -2.89% | 7,142,900 | 85,471,000 | 55% | 11.97 | -0.47% | 12.08 | -0.76% | 12.29 | -0.11% | 12.27 | -1.33% | -0.74% |  |
2021-01-11 | 12.30 | 12.30 | 11.88 | 11.98 | -1.72% | -0.36% | -3.62% | 9,227,300 | 110,938,000 | 67% | 12.02 | -1.68% | 12.17 | -1.81% | 12.30 | -0.24% | 12.43 | -0.70% | -0.54% |  |
2021-01-08 | 12.06 | 12.39 | 12.05 | 12.19 | 0.16% | -0.31% | -2.61% | 8,463,700 | 103,491,000 | 61% | 12.23 | -0.03% | 12.39 | 0.18% | 12.33 | 0.01% | 12.52 | -0.69% | -0.41% |  |
2021-01-07 | 12.61 | 12.61 | 11.97 | 12.17 | -4.25% | -0.51% | -3.44% | 13,567,000 | 165,948,000 | 94% | 12.23 | -2.59% | 12.37 | -0.08% | 12.33 | 0.26% | 12.60 | -1.12% | -0.31% |  |
2021-01-06 | 12.17 | 12.98 | 12.08 | 12.71 | 5.13% | 1.22% | -0.29% | 21,914,900 | 275,180,000 | 150% | 12.56 | 3.44% | 12.38 | 1.46% | 12.30 | 0.42% | 12.75 | -1.65% | -0.11% |  |
2021-01-05 | 12.19 | 12.34 | 11.97 | 12.09 | -1.47% | -0.41% | -6.72% | 9,423,300 | 114,402,000 | 58% | 12.14 | -0.79% | 12.20 | 0.37% | 12.25 | -2.38% | 12.96 | -0.45% | 0.30% |  |
2021-01-04 | 12.30 | 12.43 | 12.08 | 12.27 | -0.24% | 0.28% | -5.76% | 11,005,200 | 134,665,000 | 67% | 12.24 | 0.07% | 12.16 | -0.91% | 12.54 | -1.15% | 13.02 | -0.32% | 0.39% |  |
2020-12-31 | 12.10 | 12.47 | 11.90 | 12.30 | 1.32% | 0.60% | -5.83% | 9,412,700 | 115,090,000 | 56% | 12.23 | 1.78% | 12.27 | -3.17% | 12.69 | -1.21% | 13.06 | -0.12% | 0.45% |  |
2020-12-30 | 11.98 | 12.17 | 11.72 | 12.14 | 2.19% | 1.06% | -7.17% | 10,470,300 | 125,783,000 | 57% | 12.01 | -3.09% | 12.67 | -1.92% | 12.85 | -1.89% | 13.08 | -0.27% | 0.46% |  |
2020-12-29 | 13.08 | 13.10 | 11.85 | 11.88 | -11.41% | -4.16% | -9.40% | 24,444,500 | 303,016,000 | 143% | 12.40 | -8.62% | 12.92 | -3.21% | 13.09 | -3.04% | 13.11 | -0.71% | 0.42% |  |
2020-12-28 | 13.45 | 13.84 | 13.30 | 13.41 | 1.36% | -1.14% | 1.54% | 15,232,500 | 206,627,000 | 110% | 13.57 | 2.70% | 13.35 | 0.11% | 13.50 | 0.54% | 13.21 | 0.66% | 0.44% |  |
2020-12-25 | 13.14 | 13.44 | 13.02 | 13.23 | 0.76% | 0.16% | 0.84% | 10,220,900 | 135,012,000 | 79% | 13.21 | -0.02% | 13.33 | -1.51% | 13.43 | 0.49% | 13.12 | 0.54% | 0.32% |  |
2020-12-24 | 13.61 | 13.61 | 12.93 | 13.13 | -4.30% | -0.61% | 0.62% | 13,919,400 | 183,892,000 | 110% | 13.21 | -2.19% | 13.54 | 0.11% | 13.37 | 0.78% | 13.05 | 0.31% | 0.20% |  |
2020-12-23 | 13.51 | 13.77 | 13.23 | 13.72 | -0.44% | 1.58% | 5.47% | 17,171,000 | 231,930,000 | 152% | 13.51 | -1.53% | 13.52 | 1.24% | 13.26 | 1.00% | 13.01 | 0.89% | 0.16% |  |
2020-12-22 | 13.09 | 14.42 | 13.05 | 13.78 | 5.51% | 0.46% | 6.87% | 28,795,900 | 394,989,000 | 290% | 13.72 | 4.95% | 13.36 | 3.60% | 13.13 | 2.98% | 12.89 | 2.42% | 0.03% |  |
2020-12-21 | 12.98 | 13.28 | 12.84 | 13.06 | 0.93% | -0.08% | 3.74% | 11,611,800 | 151,764,000 | 149% | 13.07 | 1.54% | 12.90 | 1.33% | 12.75 | 1.24% | 12.59 | 0.51% | -0.24% |  |
2020-12-18 | 12.75 | 13.13 | 12.62 | 12.94 | -0.08% | 0.53% | 3.31% | 14,269,100 | 183,676,000 | 198% | 12.87 | 0.45% | 12.73 | 1.24% | 12.60 | 1.63% | 12.53 | 0.25% | -0.36% |  |
2020-12-17 | 11.95 | 13.35 | 11.92 | 12.95 | 10.40% | 1.06% | 3.65% | 21,169,600 | 271,265,000 | 329% | 12.81 | 8.29% | 12.57 | 5.30% | 12.39 | 3.19% | 12.49 | -0.01% | -0.37% |  |
2020-12-16 | 12.20 | 12.20 | 11.70 | 11.73 | -3.38% | -0.87% | -6.12% | 4,412,600 | 52,215,000 | 76% | 11.83 | -2.43% | 11.94 | -0.37% | 12.01 | -1.06% | 12.50 | -0.68% | -0.34% |  |
2020-12-15 | 11.94 | 12.30 | 11.80 | 12.14 | 1.68% | 0.10% | -3.50% | 4,323,800 | 52,441,000 | 76% | 12.13 | 2.33% | 11.98 | -0.39% | 12.14 | -0.70% | 12.58 | -0.51% | -0.28% |  |
2020-12-14 | 11.85 | 12.00 | 11.58 | 11.94 | 0.51% | 0.74% | -5.57% | 4,291,800 | 50,865,000 | 71% | 11.85 | -0.98% | 12.03 | -1.54% | 12.22 | -1.34% | 12.64 | -0.50% | -0.23% |  |
2020-12-11 | 12.38 | 12.38 | 11.75 | 11.88 | -3.88% | -0.74% | -6.51% | 7,004,000 | 83,833,000 | 116% | 11.97 | -3.13% | 12.22 | -2.07% | 12.39 | -2.15% | 12.71 | -0.72% | -0.20% |  |
2020-12-10 | 12.27 | 12.48 | 12.16 | 12.36 | 0.73% | 0.03% | -3.43% | 3,540,300 | 43,744,000 | 63% | 12.36 | -0.52% | 12.47 | -0.97% | 12.66 | -1.58% | 12.80 | -0.06% | -0.14% |  |
2020-12-09 | 12.60 | 12.65 | 12.23 | 12.27 | -2.62% | -1.21% | -4.19% | 6,046,600 | 75,097,000 | 102% | 12.42 | -1.95% | 12.60 | -1.84% | 12.87 | -0.71% | 12.81 | -0.38% | -0.16% |  |
2020-12-08 | 12.75 | 12.82 | 12.59 | 12.60 | -0.94% | -0.53% | -1.99% | 3,881,700 | 49,171,000 | 66% | 12.67 | -0.71% | 12.83 | -1.51% | 12.96 | -0.15% | 12.86 | -0.26% | -0.15% |  |
2020-12-07 | 12.99 | 12.99 | 12.70 | 12.72 | -2.08% | -0.30% | -1.32% | 4,892,300 | 62,415,000 | 78% | 12.76 | -1.79% | 13.03 | -0.23% | 12.98 | 0.09% | 12.89 | -0.70% | -0.21% |  |
2020-12-04 | 13.16 | 13.16 | 12.92 | 12.99 | 0.00% | -0.01% | 0.07% | 6,273,000 | 81,492,000 | 90% | 12.99 | -1.48% | 13.06 | 0.26% | 12.97 | 0.40% | 12.98 | 0.07% | -0.22% |  | |
|