迪安诊断( 300244.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 24.29 | 24.29 | 23.73 | 23.92 | -1.64% | -0.18% | 4.78% | 7,431,700 | 178,082,000 | 86% | 23.96 | -0.81% | 23.83 | 1.30% | 23.43 | 0.75% | 22.83 | 1.47% | 1.19% |  |
| 2019-08-19 | 23.53 | 24.58 | 23.53 | 24.32 | 4.24% | 0.67% | 8.10% | 12,848,300 | 310,393,000 | 147% | 24.16 | 4.23% | 23.52 | 2.79% | 23.26 | 1.63% | 22.50 | 1.83% | 1.10% | |
| 2019-08-16 | 22.91 | 23.46 | 22.51 | 23.33 | 1.48% | 0.66% | 5.60% | 8,035,300 | 186,238,000 | 93% | 23.18 | 1.53% | 22.89 | 0.52% | 22.88 | 0.39% | 22.09 | 0.99% | 1.01% | |
| 2019-08-15 | 22.21 | 23.21 | 22.10 | 22.99 | 1.64% | 0.71% | 5.09% | 7,701,600 | 175,811,000 | 92% | 22.83 | 0.71% | 22.77 | -0.15% | 22.80 | 1.15% | 21.88 | 0.92% | 0.94% | |
| 2019-08-14 | 23.12 | 23.41 | 22.41 | 22.62 | -1.74% | -0.21% | 4.36% | 8,732,500 | 197,949,000 | 108% | 22.67 | -0.74% | 22.80 | -0.11% | 22.54 | 1.33% | 21.68 | 0.89% | 0.90% | |
| 2019-08-13 | 22.70 | 23.20 | 22.53 | 23.02 | 0.35% | 0.80% | 7.14% | 6,109,400 | 139,520,000 | 81% | 22.84 | -0.31% | 22.83 | 1.73% | 22.24 | 1.82% | 21.49 | 0.85% | 0.85% | |
| 2019-08-12 | 22.37 | 23.29 | 22.37 | 22.94 | 1.37% | 0.14% | 7.67% | 8,801,600 | 201,620,000 | 120% | 22.91 | 0.63% | 22.44 | 2.31% | 21.84 | 1.68% | 21.31 | 1.30% | 0.82% | |
| 2019-08-09 | 22.19 | 23.25 | 21.94 | 22.63 | 3.24% | -0.59% | 7.60% | 13,010,900 | 296,181,000 | 187% | 22.76 | 5.65% | 21.93 | 3.99% | 21.48 | 2.71% | 21.03 | 1.96% | 0.77% | |
| 2019-08-08 | 21.02 | 21.93 | 20.81 | 21.92 | 4.28% | 1.74% | 6.26% | 9,390,400 | 202,330,000 | 150% | 21.55 | 2.25% | 21.09 | 1.03% | 20.92 | 1.34% | 20.63 | 1.04% | 0.63% | |
| 2019-08-07 | 20.84 | 21.35 | 20.45 | 21.02 | 1.45% | -0.25% | 2.96% | 8,392,800 | 176,849,000 | 140% | 21.07 | 1.81% | 20.87 | 1.21% | 20.64 | 0.85% | 20.42 | 0.64% | 0.61% |  |
| 2019-08-06 | 20.09 | 21.23 | 20.00 | 20.72 | 0.44% | 0.11% | 2.13% | 10,595,800 | 219,313,000 | 185% | 20.70 | -0.95% | 20.62 | 1.01% | 20.47 | 0.57% | 20.29 | 0.60% | 0.62% | |
| 2019-08-05 | 20.00 | 21.40 | 19.82 | 20.63 | 3.15% | -1.28% | 2.30% | 9,473,900 | 197,972,000 | 184% | 20.90 | 5.01% | 20.42 | 2.14% | 20.35 | 1.29% | 20.17 | 0.95% | 0.68% | |
| 2019-08-02 | 20.01 | 20.10 | 19.52 | 20.00 | -0.99% | 0.50% | 0.12% | 4,644,600 | 92,429,000 | 85% | 19.90 | -0.48% | 19.99 | -0.71% | 20.09 | -0.01% | 19.98 | 0.25% | 0.72% | |
| 2019-08-01 | 19.80 | 20.25 | 19.62 | 20.20 | 1.35% | 1.02% | 1.37% | 5,044,600 | 100,870,000 | 94% | 20.00 | -0.46% | 20.13 | -0.25% | 20.09 | 0.21% | 19.93 | 0.48% | 0.74% | |
| 2019-07-31 | 20.37 | 20.37 | 19.90 | 19.93 | -2.11% | -0.79% | 0.50% | 4,083,200 | 82,025,000 | 76% | 20.09 | -1.09% | 20.19 | 0.28% | 20.05 | 0.05% | 19.83 | 0.42% | 0.75% | |
| 2019-07-30 | 20.03 | 20.49 | 20.01 | 20.36 | 0.94% | 0.25% | 3.10% | 5,029,500 | 102,151,000 | 91% | 20.31 | 0.84% | 20.13 | 0.90% | 20.04 | 0.41% | 19.75 | 0.54% | 0.79% | |
| 2019-07-29 | 19.88 | 20.43 | 19.64 | 20.17 | 1.46% | 0.14% | 2.69% | 5,530,800 | 111,396,000 | 94% | 20.14 | 1.65% | 19.95 | 0.24% | 19.96 | 0.38% | 19.64 | 0.82% | 0.85% | |
| 2019-07-26 | 19.96 | 20.08 | 19.68 | 19.88 | -0.50% | 0.33% | 2.04% | 3,156,800 | 62,549,000 | 46% | 19.81 | -0.10% | 19.90 | -0.11% | 19.88 | 0.40% | 19.48 | 0.56% | 0.98% | |
| 2019-07-25 | 19.95 | 20.16 | 19.61 | 19.98 | 0.25% | 0.74% | 3.13% | 5,597,200 | 111,008,000 | 73% | 19.83 | -0.98% | 19.92 | 0.08% | 19.80 | 0.71% | 19.37 | 0.81% | 1.16% | |
| 2019-07-24 | 20.09 | 20.39 | 19.82 | 19.93 | -0.80% | -0.49% | 3.70% | 5,091,800 | 101,986,000 | 68% | 20.03 | 0.56% | 19.91 | 0.85% | 19.66 | 0.71% | 19.22 | 0.81% | 1.08% | |
| 2019-07-23 | 20.07 | 20.18 | 19.66 | 20.09 | 0.65% | 0.87% | 5.38% | 5,483,700 | 109,218,000 | 75% | 19.92 | 0.38% | 19.74 | 1.22% | 19.53 | 0.55% | 19.06 | 1.16% | 1.00% | |
| 2019-07-22 | 19.01 | 20.55 | 18.79 | 19.96 | 4.12% | 0.60% | 5.91% | 10,445,200 | 207,247,000 | 141% | 19.84 | 3.12% | 19.50 | 1.64% | 19.42 | 1.25% | 18.85 | 1.36% | 0.90% | |
| 2019-07-19 | 19.34 | 19.53 | 19.02 | 19.17 | 0.58% | -0.36% | 3.10% | 4,088,600 | 78,666,000 | 59% | 19.24 | 0.94% | 19.19 | -0.28% | 19.18 | 0.45% | 18.59 | 0.48% | 0.73% | |
| 2019-07-18 | 19.01 | 19.44 | 18.75 | 19.06 | -0.47% | 0.00% | 3.00% | 5,592,400 | 106,589,000 | 82% | 19.06 | -1.06% | 19.24 | 0.24% | 19.09 | 0.89% | 18.50 | 0.54% | 0.67% | |
| 2019-07-17 | 19.35 | 19.50 | 19.14 | 19.15 | -2.00% | -0.60% | 4.05% | 6,376,000 | 122,834,000 | 99% | 19.27 | -0.38% | 19.20 | 0.67% | 18.93 | 1.05% | 18.40 | 0.85% | 0.63% | |
| 2019-07-16 | 19.30 | 19.65 | 19.01 | 19.54 | 0.72% | 1.04% | 7.07% | 8,749,800 | 169,210,000 | 144% | 19.34 | 1.37% | 19.07 | 1.75% | 18.73 | 1.95% | 18.25 | 1.15% | 0.56% | |
| 2019-07-15 | 19.29 | 19.57 | 18.46 | 19.40 | 0.57% | 1.69% | 7.53% | 14,555,200 | 277,679,000 | 261% | 19.08 | 1.16% | 18.74 | 2.84% | 18.37 | 2.80% | 18.04 | 2.06% | 0.48% | |
| 2019-07-12 | 17.64 | 19.29 | 17.64 | 19.29 | 9.98% | 2.29% | 9.12% | 11,962,100 | 225,592,000 | 261% | 18.86 | 8.11% | 18.22 | 5.08% | 17.87 | 3.49% | 17.68 | 2.36% | 0.31% | |
| 2019-07-11 | 17.32 | 17.65 | 17.08 | 17.54 | 1.80% | 0.54% | 1.56% | 4,868,800 | 84,936,000 | 121% | 17.45 | 1.13% | 17.34 | 0.75% | 17.27 | 0.34% | 17.27 | 0.07% | 0.10% | |
| 2019-07-10 | 17.50 | 17.60 | 17.13 | 17.23 | 0.00% | -0.12% | -0.16% | 3,893,300 | 67,158,000 | 99% | 17.25 | -0.42% | 17.21 | 0.05% | 17.21 | 0.01% | 17.26 | -0.01% | 0.13% | | |
|
