福安药业( 300194.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-04-02 | 5.99 | 6.17 | 5.90 | 6.10 | 0.33% | 1.24% | 2.68% | 71,101,200 | 428,383,000 | 91% | 6.03 | -0.27% | 6.02 | -0.58% | 6.04 | -0.46% | 5.94 | 0.71% | 0.83% |  |
| 2020-04-01 | 5.88 | 6.29 | 5.74 | 6.08 | 3.40% | 0.65% | 3.07% | 94,510,500 | 570,954,000 | 130% | 6.04 | 0.80% | 6.06 | 0.12% | 6.07 | 0.66% | 5.90 | 0.99% | 0.56% | |
| 2020-03-31 | 6.06 | 6.13 | 5.87 | 5.88 | -4.85% | -1.89% | 0.67% | 73,360,400 | 439,616,000 | 111% | 5.99 | -1.92% | 6.05 | -0.84% | 6.03 | 1.14% | 5.84 | 1.16% | 0.28% | |
| 2020-03-30 | 5.78 | 6.38 | 5.63 | 6.18 | 4.92% | 1.15% | 7.03% | 112,704,900 | 688,589,000 | 187% | 6.11 | 1.55% | 6.10 | 1.50% | 5.96 | 0.91% | 5.77 | 1.78% | -0.06% | |
| 2020-03-27 | 6.00 | 6.24 | 5.84 | 5.89 | -2.64% | -2.11% | 3.83% | 79,615,400 | 479,008,000 | 151% | 6.02 | -2.13% | 6.01 | 2.04% | 5.91 | 1.60% | 5.67 | 1.49% | -0.32% | |
| 2020-03-26 | 6.00 | 6.35 | 5.86 | 6.05 | 0.17% | -1.59% | 8.23% | 117,473,700 | 722,238,000 | 253% | 6.15 | 5.91% | 5.89 | 2.70% | 5.82 | 4.17% | 5.59 | 2.93% | -0.55% | |
| 2020-03-25 | 5.51 | 6.04 | 5.43 | 6.04 | 10.02% | 4.05% | 11.21% | 81,203,300 | 471,407,000 | 206% | 5.81 | 3.57% | 5.74 | 2.82% | 5.58 | 3.08% | 5.43 | 1.16% | -0.86% | |
| 2020-03-24 | 5.80 | 5.80 | 5.43 | 5.49 | -6.15% | -2.05% | 2.25% | 82,324,000 | 461,444,000 | 237% | 5.61 | -4.14% | 5.58 | 3.64% | 5.42 | 3.75% | 5.37 | 0.51% | -0.98% | |
| 2020-03-23 | 5.85 | 5.85 | 5.77 | 5.85 | 9.96% | 0.05% | 9.51% | 44,614,800 | 260,885,000 | 155% | 5.85 | 14.11% | 5.38 | 7.77% | 5.22 | 3.72% | 5.34 | -0.15% | -1.07% | |
| 2020-03-20 | 4.99 | 5.32 | 4.95 | 5.32 | 9.92% | 3.83% | -0.56% | 31,494,300 | 161,390,000 | 96% | 5.12 | 6.57% | 4.99 | 1.24% | 5.03 | -0.46% | 5.35 | -2.30% | -1.09% |  |
| 2020-03-19 | 4.83 | 4.92 | 4.72 | 4.84 | 0.41% | 0.67% | -11.61% | 21,978,800 | 105,676,000 | 59% | 4.81 | -3.71% | 4.93 | -2.41% | 5.06 | -2.34% | 5.48 | -1.93% | -0.85% | |
| 2020-03-18 | 5.06 | 5.09 | 4.81 | 4.82 | -3.98% | -3.46% | -13.68% | 28,431,000 | 141,961,000 | 74% | 4.99 | 0.63% | 5.06 | -1.42% | 5.18 | -2.36% | 5.58 | -1.79% | -0.66% | |
| 2020-03-17 | 5.16 | 5.24 | 4.71 | 5.02 | -2.52% | 1.17% | -11.71% | 36,127,200 | 179,259,000 | 86% | 4.96 | -4.85% | 5.13 | -3.56% | 5.30 | -3.07% | 5.69 | -2.32% | -0.53% | |
| 2020-03-16 | 5.28 | 5.35 | 5.05 | 5.15 | -0.96% | -1.25% | -11.53% | 32,291,500 | 168,391,000 | 73% | 5.22 | -0.15% | 5.32 | -3.01% | 5.47 | -3.05% | 5.82 | -0.78% | -0.39% | |
| 2020-03-13 | 5.28 | 5.34 | 5.08 | 5.20 | -5.63% | -0.44% | -11.37% | 33,524,800 | 175,113,000 | 77% | 5.22 | -5.86% | 5.48 | -3.21% | 5.64 | -3.44% | 5.87 | -0.78% | -0.36% | |
| 2020-03-12 | 5.61 | 5.65 | 5.48 | 5.51 | -2.65% | -0.68% | -6.82% | 27,874,300 | 154,643,000 | 68% | 5.55 | -3.81% | 5.66 | -2.51% | 5.84 | -1.47% | 5.91 | -0.22% | -0.31% | |
| 2020-03-11 | 5.74 | 5.87 | 5.66 | 5.66 | -1.91% | -1.87% | -4.49% | 23,836,000 | 137,485,000 | 60% | 5.77 | 1.42% | 5.81 | -1.97% | 5.93 | -0.62% | 5.93 | -0.03% | -0.26% | |
| 2020-03-10 | 5.65 | 5.82 | 5.52 | 5.77 | -0.52% | 1.46% | -2.67% | 34,320,700 | 195,184,000 | 81% | 5.69 | -4.13% | 5.93 | -1.68% | 5.97 | -1.21% | 5.93 | -0.42% | -0.25% | |
| 2020-03-09 | 6.02 | 6.10 | 5.74 | 5.80 | -5.07% | -2.23% | -2.57% | 42,534,800 | 252,305,000 | 101% | 5.93 | -2.87% | 6.03 | -0.41% | 6.04 | 0.18% | 5.95 | -0.30% | -0.20% | |
| 2020-03-06 | 6.03 | 6.19 | 6.00 | 6.11 | 0.66% | 0.05% | 2.33% | 44,794,500 | 273,578,000 | 109% | 6.11 | 1.06% | 6.05 | 0.02% | 6.03 | 1.02% | 5.97 | 0.07% | -0.14% | |
| 2020-03-05 | 6.09 | 6.10 | 5.96 | 6.07 | 0.33% | 0.45% | 1.73% | 39,494,200 | 238,644,000 | 95% | 6.04 | 0.57% | 6.05 | 0.85% | 5.97 | 0.81% | 5.97 | 0.00% | -0.20% | |
| 2020-03-04 | 6.00 | 6.15 | 5.89 | 6.05 | -0.82% | 0.68% | 1.39% | 47,824,800 | 287,403,000 | 116% | 6.01 | -1.31% | 6.00 | 1.20% | 5.92 | 0.60% | 5.97 | -0.47% | -0.31% | |
| 2020-03-03 | 5.85 | 6.36 | 5.82 | 6.10 | 4.81% | 0.18% | 1.75% | 66,106,700 | 402,509,000 | 154% | 6.09 | 5.73% | 5.93 | 3.33% | 5.89 | 0.94% | 6.00 | -0.99% | -0.27% | |
| 2020-03-02 | 5.70 | 5.84 | 5.66 | 5.82 | 3.19% | 1.06% | -3.88% | 25,426,000 | 146,439,000 | 51% | 5.76 | 0.44% | 5.74 | -0.81% | 5.83 | -1.24% | 6.06 | -0.44% | -0.04% | |
| 2020-02-28 | 5.61 | 5.85 | 5.56 | 5.64 | -1.23% | -1.64% | -7.27% | 31,303,800 | 179,509,000 | 59% | 5.73 | 0.16% | 5.79 | -1.47% | 5.90 | -1.01% | 6.08 | -0.26% | 0.09% | |
| 2020-02-27 | 5.81 | 5.88 | 5.65 | 5.71 | -1.38% | -0.26% | -6.36% | 27,001,400 | 154,584,000 | 46% | 5.73 | -2.30% | 5.87 | -1.79% | 5.96 | -0.77% | 6.10 | 0.28% | 0.15% | |
| 2020-02-26 | 5.90 | 6.03 | 5.76 | 5.79 | -3.34% | -1.19% | -4.79% | 44,340,400 | 259,839,000 | 72% | 5.86 | -1.81% | 5.98 | -1.11% | 6.01 | -1.22% | 6.08 | 0.00% | 0.12% | |
| 2020-02-25 | 5.88 | 6.08 | 5.80 | 5.99 | -1.16% | 0.37% | -1.50% | 47,216,400 | 281,772,000 | 79% | 5.97 | -2.34% | 6.05 | -0.54% | 6.08 | -1.71% | 6.08 | 0.17% | 0.11% | |
| 2020-02-24 | 6.12 | 6.19 | 6.05 | 6.06 | -0.33% | -0.83% | -0.18% | 43,850,900 | 267,979,000 | 77% | 6.11 | 0.74% | 6.08 | -0.56% | 6.19 | -0.07% | 6.07 | 0.25% | 0.11% | |
| 2020-02-21 | 6.02 | 6.15 | 5.96 | 6.08 | 0.00% | 0.23% | 0.40% | 44,400,600 | 269,323,000 | 76% | 6.07 | 0.17% | 6.11 | -1.93% | 6.19 | 0.21% | 6.06 | -0.56% | 0.10% | | |
|
