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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 20.28 | 20.28 | 19.81 | 19.88 | -1.58% | -0.66% | -5.17% | 4,865,300 | 97,368,000 | 66% | 20.01 | -1.40% | 20.16 | -0.67% | 20.40 | 0.00% | 20.96 | -0.79% | -0.29% | |
| 2019-04-22 | 20.15 | 20.80 | 20.02 | 20.20 | 0.15% | -0.48% | -4.40% | 5,642,000 | 114,515,000 | 72% | 20.30 | 0.80% | 20.29 | -1.15% | 20.40 | -0.67% | 21.13 | -0.34% | -0.19% | |
| 2019-04-19 | 20.32 | 20.57 | 20.00 | 20.17 | -0.74% | 0.17% | -4.87% | 5,643,100 | 113,630,000 | 68% | 20.14 | -1.62% | 20.53 | 0.26% | 20.54 | -0.77% | 21.20 | -0.58% | -0.18% | |
| 2019-04-18 | 20.77 | 20.96 | 20.29 | 20.32 | -2.50% | -0.72% | -4.72% | 4,817,200 | 98,593,000 | 58% | 20.47 | -1.65% | 20.47 | -0.76% | 20.70 | -1.54% | 21.33 | -0.41% | -0.11% | |
| 2019-04-17 | 20.55 | 21.25 | 20.45 | 20.84 | 1.96% | 0.14% | -2.68% | 8,715,000 | 181,366,000 | 106% | 20.81 | 2.72% | 20.63 | -0.34% | 21.02 | -1.69% | 21.41 | -0.59% | -0.06% | |
| 2019-04-16 | 20.80 | 20.86 | 19.99 | 20.44 | -2.34% | 0.88% | -5.11% | 13,710,900 | 277,800,000 | 166% | 20.26 | -4.94% | 20.70 | -4.67% | 21.38 | -2.43% | 21.54 | -1.34% | 0.01% | |
| 2019-04-15 | 21.44 | 21.99 | 20.93 | 20.93 | -1.51% | -1.80% | -4.14% | 5,094,500 | 108,582,000 | 68% | 21.31 | -0.32% | 21.71 | -1.81% | 21.91 | 0.39% | 21.83 | 0.08% | 0.12% |  |
| 2019-04-12 | 21.50 | 21.86 | 21.16 | 21.25 | -2.07% | -0.62% | -2.59% | 4,220,900 | 90,253,000 | 56% | 21.38 | -3.36% | 22.11 | 0.01% | 21.83 | -0.19% | 21.82 | 0.10% | 0.05% | |
| 2019-04-11 | 22.75 | 23.05 | 21.68 | 21.70 | -3.81% | -1.93% | -0.44% | 8,289,300 | 183,410,000 | 114% | 22.13 | -1.44% | 22.11 | 1.40% | 21.87 | 0.24% | 21.80 | 0.37% | 0.04% | |
| 2019-04-10 | 22.00 | 22.78 | 21.75 | 22.56 | 2.69% | 0.49% | 3.89% | 8,863,600 | 198,979,000 | 132% | 22.45 | 3.06% | 21.81 | 1.04% | 21.82 | 0.47% | 21.72 | 0.65% | -0.04% | |
| 2019-04-09 | 21.18 | 22.24 | 21.01 | 21.97 | 5.12% | 0.86% | 1.84% | 9,526,300 | 207,510,000 | 149% | 21.78 | 2.61% | 21.58 | 0.08% | 21.71 | -0.19% | 21.57 | 0.20% | -0.16% | |
| 2019-04-08 | 21.95 | 22.16 | 20.70 | 20.90 | -3.46% | -1.55% | -2.94% | 9,522,000 | 202,147,000 | 159% | 21.23 | -2.65% | 21.56 | -1.66% | 21.76 | -0.22% | 21.53 | -0.23% | -0.11% | |
| 2019-04-04 | 22.02 | 22.30 | 21.42 | 21.65 | -1.14% | -0.72% | 0.32% | 6,299,700 | 137,369,000 | 114% | 21.81 | -0.36% | 21.93 | -0.23% | 21.80 | 0.50% | 21.58 | 0.05% | -0.01% | |
| 2019-04-03 | 21.60 | 22.03 | 21.60 | 21.90 | 0.18% | 0.07% | 1.53% | 5,169,500 | 113,137,000 | 97% | 21.89 | -0.86% | 21.98 | 0.91% | 21.69 | 0.52% | 21.57 | 0.15% | 0.03% | |
| 2019-04-02 | 22.10 | 22.47 | 21.60 | 21.86 | -0.27% | -0.97% | 1.49% | 6,922,100 | 152,797,000 | 128% | 22.07 | 0.51% | 21.78 | 1.30% | 21.58 | 0.94% | 21.54 | 0.07% | 0.10% | |
| 2019-04-01 | 21.78 | 22.20 | 21.59 | 21.92 | 1.58% | -0.20% | 1.84% | 8,678,100 | 190,593,000 | 162% | 21.96 | 3.69% | 21.50 | 1.84% | 21.38 | 1.03% | 21.53 | -0.24% | 0.21% | |
| 2019-03-29 | 20.75 | 21.66 | 20.58 | 21.58 | 5.01% | 1.88% | 0.02% | 5,974,800 | 126,555,000 | 109% | 21.18 | 0.84% | 21.11 | 0.20% | 21.16 | -0.44% | 21.58 | -0.64% | 0.37% | |
| 2019-03-28 | 21.28 | 21.55 | 20.40 | 20.55 | -3.02% | -2.16% | -5.36% | 4,161,100 | 87,398,000 | 70% | 21.00 | -0.56% | 21.07 | -0.66% | 21.26 | -0.69% | 21.72 | -0.02% | 0.59% | |
| 2019-03-27 | 20.82 | 21.40 | 20.70 | 21.19 | 2.17% | 0.32% | -2.44% | 4,132,600 | 87,293,000 | 64% | 21.12 | 0.17% | 21.21 | -0.75% | 21.41 | -0.39% | 21.72 | -0.35% | 0.72% | |
| 2019-03-26 | 21.40 | 21.59 | 20.68 | 20.74 | -2.17% | -1.65% | -4.85% | 4,119,600 | 86,868,000 | 59% | 21.09 | -1.63% | 21.37 | -0.94% | 21.49 | -0.82% | 21.80 | -0.61% | 0.90% | |
| 2019-03-25 | 21.55 | 21.80 | 21.18 | 21.20 | -2.57% | -1.11% | -3.33% | 3,813,600 | 81,752,000 | 46% | 21.44 | -0.38% | 21.57 | -0.09% | 21.67 | -0.92% | 21.93 | 0.74% | 1.23% | |
| 2019-03-22 | 21.70 | 21.87 | 21.08 | 21.76 | 0.32% | 1.12% | -0.05% | 6,266,300 | 134,842,000 | 68% | 21.52 | -1.08% | 21.59 | -0.81% | 21.87 | -0.65% | 21.77 | 0.76% | 1.33% | |
| 2019-03-21 | 21.70 | 21.99 | 21.50 | 21.69 | -0.05% | -0.29% | 0.39% | 4,806,700 | 104,564,000 | 51% | 21.75 | 0.95% | 21.77 | -1.05% | 22.01 | 0.48% | 21.61 | 0.47% | 1.36% | |
| 2019-03-20 | 21.91 | 22.09 | 21.20 | 21.70 | -1.23% | 0.70% | 0.91% | 6,510,900 | 140,303,000 | 66% | 21.55 | -2.15% | 22.00 | -0.85% | 21.91 | -0.37% | 21.51 | 0.80% | 1.44% | |
| 2019-03-19 | 22.22 | 22.38 | 21.77 | 21.97 | -1.04% | -0.24% | 2.98% | 6,004,700 | 132,239,000 | 56% | 22.02 | -1.46% | 22.19 | 1.02% | 21.99 | -0.37% | 21.33 | 1.22% | 1.64% | |
| 2019-03-18 | 22.50 | 22.74 | 21.73 | 22.20 | 0.45% | -0.67% | 5.33% | 7,983,200 | 178,423,000 | 72% | 22.35 | 0.86% | 21.97 | 0.42% | 22.07 | 1.61% | 21.08 | 1.38% | 1.67% | |
| 2019-03-15 | 21.37 | 22.88 | 21.37 | 22.10 | 3.76% | -0.27% | 6.30% | 9,592,200 | 212,566,000 | 86% | 22.16 | 3.46% | 21.87 | -0.48% | 21.72 | 1.64% | 20.79 | 1.48% | 1.64% | |
| 2019-03-14 | 21.65 | 22.40 | 20.80 | 21.30 | -2.07% | -0.56% | 3.97% | 8,995,700 | 192,676,000 | 78% | 21.42 | -2.77% | 21.98 | 1.38% | 21.37 | 0.59% | 20.49 | 1.34% | 1.62% | |
| 2019-03-13 | 22.24 | 22.59 | 21.50 | 21.75 | -3.12% | -1.26% | 7.59% | 8,704,800 | 191,753,000 | 77% | 22.03 | -0.98% | 21.68 | 2.17% | 21.24 | 1.44% | 20.22 | 1.38% | 1.68% | |
| 2019-03-12 | 21.31 | 22.92 | 21.31 | 22.45 | 0.00% | 0.91% | 12.59% | 17,158,700 | 381,730,000 | 159% | 22.25 | 7.14% | 21.22 | 3.37% | 20.94 | 3.34% | 19.94 | 2.75% | 1.66% | | |
|
