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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 4.74 | 4.77 | 4.66 | 4.68 | -2.09% | -0.55% | -0.62% | 19,437,700 | 91,468,000 | 88% | 4.71 | -0.86% | 4.73 | -0.80% | 4.75 | -0.04% | 4.71 | -0.44% | -0.58% |  |
| 2021-01-21 | 4.71 | 4.82 | 4.68 | 4.78 | 0.63% | 0.70% | 1.06% | 21,644,600 | 102,747,000 | 96% | 4.75 | -0.02% | 4.77 | 0.17% | 4.75 | 1.04% | 4.73 | -1.64% | -0.60% |  |
| 2021-01-20 | 4.80 | 4.83 | 4.70 | 4.75 | -1.04% | 0.04% | -1.23% | 18,188,800 | 86,356,000 | 72% | 4.75 | -1.27% | 4.76 | 0.23% | 4.70 | 0.66% | 4.81 | -0.60% | -0.52% | |
| 2021-01-19 | 4.70 | 4.88 | 4.69 | 4.80 | 1.27% | -0.19% | -0.79% | 26,534,400 | 127,598,000 | 97% | 4.81 | 2.17% | 4.75 | 2.19% | 4.67 | 0.50% | 4.84 | -0.33% | -0.64% | |
| 2021-01-18 | 4.65 | 4.76 | 4.64 | 4.74 | 1.28% | 0.70% | -2.35% | 16,102,800 | 75,792,000 | 59% | 4.71 | -0.13% | 4.65 | 0.67% | 4.65 | -0.58% | 4.85 | -0.33% | -0.71% | |
| 2021-01-15 | 4.72 | 4.81 | 4.64 | 4.68 | 0.21% | -0.70% | -3.90% | 18,767,700 | 88,443,000 | 67% | 4.71 | 2.59% | 4.62 | 0.00% | 4.68 | -0.83% | 4.87 | -0.31% | -0.81% | |
| 2021-01-14 | 4.52 | 4.77 | 4.41 | 4.67 | 3.32% | 1.65% | -4.40% | 36,795,700 | 169,057,000 | 129% | 4.59 | 0.09% | 4.62 | -1.91% | 4.71 | -3.89% | 4.89 | -0.95% | -0.90% | |
| 2021-01-13 | 4.74 | 4.76 | 4.52 | 4.52 | -4.64% | -1.53% | -8.35% | 26,716,400 | 122,628,000 | 101% | 4.59 | -3.45% | 4.71 | -2.71% | 4.91 | -1.53% | 4.93 | -0.86% | -0.91% | |
| 2021-01-12 | 4.72 | 4.83 | 4.70 | 4.74 | 0.00% | -0.29% | -4.72% | 12,726,400 | 60,503,000 | 49% | 4.75 | -1.41% | 4.84 | -3.51% | 4.98 | -0.44% | 4.98 | 0.02% | -0.91% | |
| 2021-01-11 | 4.89 | 4.92 | 4.73 | 4.74 | -4.05% | -1.70% | -4.70% | 23,570,200 | 113,666,000 | 88% | 4.82 | -1.65% | 5.02 | -0.50% | 5.00 | -0.38% | 4.97 | -0.32% | -1.04% | |
| 2021-01-08 | 4.90 | 4.99 | 4.81 | 4.94 | -1.98% | 0.75% | -1.00% | 24,735,200 | 121,266,000 | 93% | 4.90 | -5.48% | 5.04 | -0.49% | 5.02 | -0.24% | 4.99 | -0.68% | -1.13% | |
| 2021-01-07 | 5.18 | 5.35 | 5.02 | 5.04 | -0.79% | -2.83% | 0.32% | 43,597,400 | 226,136,000 | 155% | 5.19 | 4.32% | 5.07 | 1.93% | 5.03 | 1.43% | 5.02 | -0.87% | -1.27% | |
| 2021-01-06 | 4.99 | 5.15 | 4.82 | 5.08 | 1.60% | 2.17% | 0.24% | 40,736,300 | 202,531,000 | 136% | 4.97 | -0.60% | 4.97 | 0.16% | 4.96 | -0.04% | 5.07 | -1.76% | -1.33% | |
| 2021-01-05 | 4.97 | 5.06 | 4.95 | 5.00 | 1.01% | -0.04% | -3.08% | 20,752,900 | 103,796,000 | 71% | 5.00 | 1.24% | 4.96 | 0.43% | 4.97 | 0.65% | 5.16 | -1.06% | -1.22% | |
| 2021-01-04 | 4.94 | 4.99 | 4.89 | 4.95 | 0.41% | 0.18% | -5.06% | 22,034,500 | 108,864,000 | 74% | 4.94 | -0.06% | 4.94 | -0.40% | 4.93 | -0.22% | 5.21 | -1.31% | -1.24% | |
| 2020-12-31 | 4.91 | 4.99 | 4.90 | 4.93 | 0.61% | -0.28% | -6.68% | 15,538,100 | 76,820,000 | 51% | 4.94 | 0.08% | 4.96 | 0.69% | 4.94 | -1.40% | 5.28 | -1.25% | -1.33% | |
| 2020-12-30 | 4.96 | 5.00 | 4.90 | 4.90 | -1.41% | -0.81% | -8.41% | 15,629,300 | 77,214,000 | 49% | 4.94 | -0.94% | 4.93 | -0.34% | 5.01 | -2.38% | 5.35 | -0.96% | -1.32% | |
| 2020-12-29 | 4.88 | 5.15 | 4.84 | 4.97 | 1.22% | -0.34% | -8.00% | 24,593,700 | 122,642,000 | 75% | 4.99 | 2.47% | 4.95 | -1.71% | 5.14 | -2.41% | 5.40 | -0.94% | -1.25% | |
| 2020-12-28 | 5.00 | 5.01 | 4.79 | 4.91 | -1.60% | 0.88% | -9.96% | 26,949,200 | 131,161,000 | 83% | 4.87 | -2.45% | 5.03 | -3.68% | 5.26 | -2.18% | 5.45 | -1.30% | -1.18% | |
| 2020-12-25 | 4.98 | 5.07 | 4.86 | 4.99 | -0.20% | 0.02% | -9.68% | 24,952,400 | 124,491,000 | 80% | 4.99 | -2.79% | 5.22 | -3.19% | 5.38 | -2.00% | 5.53 | -1.15% | -1.08% | |
| 2020-12-24 | 5.40 | 5.40 | 4.97 | 5.00 | -7.75% | -2.57% | -10.54% | 54,139,200 | 277,824,000 | 175% | 5.13 | -5.90% | 5.40 | -3.99% | 5.49 | -3.43% | 5.59 | -2.12% | -1.00% | |
| 2020-12-23 | 5.64 | 5.64 | 5.35 | 5.42 | -3.90% | -0.62% | -5.08% | 46,891,000 | 255,739,000 | 175% | 5.45 | -5.38% | 5.62 | -2.68% | 5.69 | -1.83% | 5.71 | -1.50% | -0.80% | |
| 2020-12-22 | 5.76 | 5.88 | 5.61 | 5.64 | -2.76% | -2.15% | -2.71% | 31,237,200 | 180,051,000 | 125% | 5.76 | -0.43% | 5.77 | -0.59% | 5.79 | 0.07% | 5.80 | -0.62% | -0.68% | |
| 2020-12-21 | 5.77 | 5.86 | 5.72 | 5.80 | 0.00% | 0.19% | -0.57% | 19,139,100 | 110,790,000 | 76% | 5.79 | 0.23% | 5.81 | 0.09% | 5.79 | 0.24% | 5.83 | -1.27% | -0.63% | |
| 2020-12-18 | 5.83 | 5.87 | 5.70 | 5.80 | -1.02% | 0.42% | -1.83% | 24,089,700 | 139,140,000 | 78% | 5.78 | -1.33% | 5.80 | 0.21% | 5.77 | 0.42% | 5.91 | -2.15% | -0.50% | |
| 2020-12-17 | 5.76 | 5.92 | 5.74 | 5.86 | 0.86% | 0.10% | -2.95% | 25,066,700 | 146,734,000 | 66% | 5.85 | 1.39% | 5.79 | 0.99% | 5.75 | 0.10% | 6.04 | -1.16% | -0.22% | |
| 2020-12-16 | 5.75 | 5.85 | 5.70 | 5.81 | 1.93% | 0.62% | -4.89% | 22,110,000 | 127,671,000 | 47% | 5.77 | 1.21% | 5.73 | 0.65% | 5.74 | -1.03% | 6.11 | -0.29% | -0.04% | |
| 2020-12-15 | 5.68 | 5.76 | 5.66 | 5.70 | -0.35% | -0.09% | -6.97% | 13,972,100 | 79,713,000 | 28% | 5.71 | 0.00% | 5.70 | -0.77% | 5.80 | -1.07% | 6.13 | -0.28% | 0.02% | |
| 2020-12-14 | 5.64 | 5.77 | 5.62 | 5.72 | 1.06% | 0.26% | -6.90% | 17,546,500 | 100,105,000 | 33% | 5.71 | 0.30% | 5.74 | -1.61% | 5.87 | -1.89% | 6.14 | -0.24% | 0.07% | |
| 2020-12-11 | 5.81 | 5.83 | 5.60 | 5.66 | 0.00% | -0.49% | -8.10% | 29,714,800 | 169,011,000 | 54% | 5.69 | -2.44% | 5.84 | -1.93% | 5.98 | -2.95% | 6.16 | -0.37% | 0.09% | | |
|
