冠昊生物( 300238.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 21.85 | 21.85 | 19.86 | 19.90 | 0.20% | -4.55% | 9.66% | 23,699,500 | 494,094,000 | 364% | 20.85 | 4.98% | 20.32 | 17.43% | 19.28 | 13.80% | 18.15 | 7.39% | 0.57% |  |
| 2019-04-22 | 19.86 | 19.86 | 19.86 | 19.86 | 10.03% | 0.00% | 17.52% | 1,237,700 | 24,581,000 | 25% | 19.86 | 12.08% | 17.30 | 2.30% | 16.94 | 1.35% | 16.90 | 0.17% | -0.22% |  |
| 2019-04-19 | 17.30 | 18.05 | 17.05 | 18.05 | 9.99% | 1.86% | 6.99% | 4,640,500 | 82,228,000 | 76% | 17.72 | 7.80% | 16.91 | 2.58% | 16.71 | 1.36% | 16.87 | -0.07% | -0.17% | |
| 2019-04-18 | 16.86 | 16.95 | 16.07 | 16.41 | -2.67% | -0.17% | -2.80% | 5,941,200 | 97,664,000 | 85% | 16.44 | -1.79% | 16.49 | -0.21% | 16.49 | -0.66% | 16.88 | -0.31% | -0.10% | |
| 2019-04-17 | 16.46 | 17.08 | 16.39 | 16.86 | 2.43% | 0.73% | -0.44% | 5,450,800 | 91,229,000 | 76% | 16.74 | 3.04% | 16.52 | 0.59% | 16.60 | -1.01% | 16.94 | -0.57% | 0.03% | |
| 2019-04-16 | 16.03 | 16.57 | 15.83 | 16.46 | 1.54% | 1.34% | -3.36% | 4,504,400 | 73,166,000 | 55% | 16.24 | -1.73% | 16.42 | -1.33% | 16.77 | -0.62% | 17.03 | -0.83% | 0.26% | |
| 2019-04-15 | 16.50 | 16.78 | 16.21 | 16.21 | -1.22% | -1.93% | -5.61% | 5,547,700 | 91,699,000 | 63% | 16.53 | 0.41% | 16.64 | -1.67% | 16.87 | -0.63% | 17.17 | -0.34% | 0.53% | |
| 2019-04-12 | 16.18 | 16.78 | 16.18 | 16.41 | -0.30% | -0.32% | -4.77% | 5,302,700 | 87,292,000 | 56% | 16.46 | -2.21% | 16.93 | -0.66% | 16.98 | -0.93% | 17.23 | 0.07% | 0.70% | |
| 2019-04-11 | 17.36 | 17.48 | 16.45 | 16.46 | -5.57% | -2.22% | -4.41% | 8,400,400 | 141,411,000 | 84% | 16.83 | -2.43% | 17.04 | -0.62% | 17.14 | -0.19% | 17.22 | 0.17% | 0.85% | |
| 2019-04-10 | 16.80 | 17.70 | 16.69 | 17.43 | 4.06% | 1.03% | 1.39% | 9,882,700 | 170,503,000 | 99% | 17.25 | 1.61% | 17.15 | -0.33% | 17.17 | -0.38% | 17.19 | -0.02% | 0.97% | |
| 2019-04-09 | 17.30 | 17.36 | 16.71 | 16.75 | -1.99% | -1.35% | -2.58% | 6,328,700 | 107,454,000 | 59% | 16.98 | -0.97% | 17.20 | 0.09% | 17.24 | -0.91% | 17.19 | -0.43% | 1.18% | |
| 2019-04-08 | 17.17 | 17.65 | 16.61 | 17.09 | -0.12% | -0.33% | -1.03% | 7,753,800 | 132,944,000 | 67% | 17.15 | -1.56% | 17.19 | -0.75% | 17.40 | -0.11% | 17.27 | 0.67% | 1.50% | |
| 2019-04-04 | 17.25 | 17.79 | 17.10 | 17.11 | 1.12% | -1.76% | -0.25% | 8,626,100 | 150,244,000 | 73% | 17.42 | 2.44% | 17.32 | -0.76% | 17.41 | 0.78% | 17.15 | 0.63% | 1.61% | |
| 2019-04-03 | 17.11 | 17.45 | 16.65 | 16.92 | -0.65% | -0.49% | -0.74% | 8,981,100 | 152,704,000 | 71% | 17.00 | -2.77% | 17.45 | -0.40% | 17.28 | 0.42% | 17.05 | 0.91% | 1.68% | |
| 2019-04-02 | 17.42 | 17.97 | 16.99 | 17.03 | -3.84% | -2.61% | 0.82% | 11,449,500 | 200,221,000 | 88% | 17.49 | -1.53% | 17.52 | 1.38% | 17.21 | 0.25% | 16.89 | 1.73% | 1.72% | |
| 2019-04-01 | 17.68 | 18.16 | 17.35 | 17.71 | 0.06% | -0.28% | 6.65% | 11,565,900 | 205,399,000 | 88% | 17.76 | 2.58% | 17.28 | 2.08% | 17.16 | -0.06% | 16.61 | 1.94% | 1.65% | |
| 2019-03-29 | 16.80 | 17.89 | 16.60 | 17.70 | 4.73% | 2.24% | 8.66% | 11,482,700 | 198,785,000 | 84% | 17.31 | 2.88% | 16.93 | -0.08% | 17.18 | 1.32% | 16.29 | 1.33% | 1.49% | |
| 2019-03-28 | 16.57 | 17.55 | 16.05 | 16.90 | 2.11% | 0.43% | 5.13% | 12,950,700 | 217,936,000 | 96% | 16.83 | 1.18% | 16.94 | -1.75% | 16.95 | 0.57% | 16.08 | 1.56% | 1.31% | |
| 2019-03-27 | 16.98 | 17.20 | 16.18 | 16.55 | -0.30% | -0.49% | 4.56% | 10,364,300 | 172,379,000 | 80% | 16.63 | -3.56% | 17.25 | 1.07% | 16.86 | 1.21% | 15.83 | 1.33% | 1.16% | |
| 2019-03-26 | 17.70 | 18.18 | 16.44 | 16.60 | -6.58% | -3.74% | 6.27% | 15,598,600 | 269,004,000 | 127% | 17.25 | -2.36% | 17.06 | 1.77% | 16.65 | 3.03% | 15.62 | 2.17% | 1.14% | |
| 2019-03-25 | 16.80 | 18.40 | 16.50 | 17.77 | 5.77% | 0.62% | 16.23% | 15,292,400 | 270,079,000 | 136% | 17.66 | 9.43% | 16.77 | 4.12% | 16.16 | 3.92% | 15.29 | 2.76% | 0.98% | |
| 2019-03-22 | 16.05 | 16.80 | 15.60 | 16.80 | 4.15% | 4.10% | 12.92% | 13,038,100 | 210,425,000 | 116% | 16.14 | -1.53% | 16.10 | 2.46% | 15.56 | 1.88% | 14.88 | 1.72% | 0.79% | |
| 2019-03-21 | 15.70 | 16.96 | 15.70 | 16.13 | 1.13% | -1.58% | 10.28% | 14,590,100 | 239,118,000 | 135% | 16.39 | 3.54% | 15.72 | 3.59% | 15.27 | 3.38% | 14.63 | 1.36% | 0.69% | |
| 2019-03-20 | 15.50 | 16.35 | 15.08 | 15.95 | 3.10% | 0.77% | 10.53% | 17,098,800 | 270,635,000 | 152% | 15.83 | 4.94% | 15.17 | 3.63% | 14.77 | 3.19% | 14.43 | 1.33% | 0.73% | |
| 2019-03-19 | 14.94 | 15.68 | 14.52 | 15.47 | 6.10% | 2.57% | 8.63% | 18,573,000 | 280,139,000 | 158% | 15.08 | 3.49% | 14.64 | 4.57% | 14.31 | 2.76% | 14.24 | 0.96% | 0.77% | |
| 2019-03-18 | 14.16 | 14.95 | 13.98 | 14.58 | 7.28% | 0.03% | 3.36% | 16,024,600 | 233,561,000 | 138% | 14.58 | 7.41% | 14.00 | 3.15% | 13.93 | 2.31% | 14.11 | 0.38% | 0.86% | |
| 2019-03-15 | 13.25 | 13.82 | 13.21 | 13.59 | 2.95% | 0.15% | -3.29% | 6,717,400 | 91,153,000 | 52% | 13.57 | 2.45% | 13.57 | -0.52% | 13.61 | -0.29% | 14.05 | -0.42% | 1.15% | |
| 2019-03-14 | 13.50 | 13.66 | 12.93 | 13.20 | -4.35% | -0.35% | -6.46% | 8,401,000 | 111,281,000 | 56% | 13.25 | -4.36% | 13.64 | -0.68% | 13.65 | -2.70% | 14.11 | 0.06% | 1.77% | |
| 2019-03-13 | 13.60 | 14.27 | 13.48 | 13.80 | 0.80% | -0.36% | -2.16% | 9,900,500 | 137,118,000 | 66% | 13.85 | 0.53% | 13.74 | 0.27% | 14.03 | -1.02% | 14.10 | 1.03% | 2.14% | |
| 2019-03-12 | 13.78 | 14.06 | 13.42 | 13.69 | 0.00% | -0.63% | -1.93% | 9,552,000 | 131,600,000 | 59% | 13.78 | 1.71% | 13.70 | -3.15% | 14.18 | -0.44% | 13.96 | 0.66% | 2.71% | | |
|
