和佳医疗( 300273.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 5.62 | 5.69 | 5.55 | 5.64 | 0.89% | 0.18% | -4.76% | 7,218,600 | 40,643,000 | 40% | 5.63 | 1.81% | 5.61 | -1.56% | 5.76 | -1.49% | 5.92 | -0.02% | -0.08% |  |
| 2021-01-14 | 5.58 | 5.63 | 5.41 | 5.59 | 0.18% | 1.08% | -5.62% | 11,981,800 | 66,260,000 | 63% | 5.53 | -2.40% | 5.70 | -2.41% | 5.85 | -1.50% | 5.92 | -0.35% | -0.09% | |
| 2021-01-13 | 5.88 | 5.90 | 5.57 | 5.58 | -4.78% | -1.52% | -6.12% | 16,620,900 | 94,178,000 | 90% | 5.67 | -3.43% | 5.84 | -2.41% | 5.94 | -1.54% | 5.94 | -0.40% | -0.05% | |
| 2021-01-12 | 5.92 | 6.00 | 5.75 | 5.86 | -1.68% | -0.12% | -1.81% | 16,041,400 | 94,118,000 | 89% | 5.87 | -2.54% | 5.99 | -0.94% | 6.03 | -0.36% | 5.97 | -0.10% | -0.01% | |
| 2021-01-11 | 6.15 | 6.15 | 5.93 | 5.96 | -2.93% | -1.00% | -0.23% | 14,289,400 | 86,026,000 | 77% | 6.02 | -0.66% | 6.04 | -0.49% | 6.05 | 0.48% | 5.97 | 0.30% | 0.02% | |
| 2021-01-08 | 5.92 | 6.18 | 5.85 | 6.14 | 2.50% | 1.32% | 3.09% | 20,007,100 | 121,250,000 | 110% | 6.06 | 0.25% | 6.07 | 0.25% | 6.03 | 0.74% | 5.96 | 0.42% | 0.01% | |
| 2021-01-07 | 6.08 | 6.17 | 5.89 | 5.99 | -2.12% | -0.91% | 0.99% | 19,537,400 | 118,094,000 | 107% | 6.05 | -0.97% | 6.06 | 0.87% | 5.98 | 0.56% | 5.93 | -0.05% | -0.05% | |
| 2021-01-06 | 6.01 | 6.34 | 5.86 | 6.12 | 2.34% | 0.26% | 3.13% | 27,389,400 | 167,188,000 | 142% | 6.10 | 1.56% | 6.01 | 1.99% | 5.95 | 0.99% | 5.93 | -0.97% | -0.02% | |
| 2021-01-05 | 5.95 | 6.14 | 5.91 | 5.98 | 1.36% | -0.50% | -0.20% | 19,396,700 | 116,569,000 | 87% | 6.01 | 2.95% | 5.89 | 1.19% | 5.89 | 0.17% | 5.99 | 0.34% | 0.27% | |
| 2021-01-04 | 5.82 | 5.94 | 5.75 | 5.90 | 1.37% | 1.06% | -1.21% | 15,975,200 | 93,269,000 | 70% | 5.84 | 0.73% | 5.82 | -0.58% | 5.88 | 0.15% | 5.97 | 0.08% | 0.15% | |
| 2020-12-31 | 5.81 | 5.90 | 5.71 | 5.82 | 0.17% | 0.41% | -2.46% | 15,923,600 | 92,301,000 | 70% | 5.80 | -0.58% | 5.86 | -1.07% | 5.87 | -0.05% | 5.97 | -0.12% | 0.04% | |
| 2020-12-30 | 5.81 | 5.91 | 5.75 | 5.81 | -1.19% | -0.34% | -2.75% | 10,724,100 | 62,517,000 | 48% | 5.83 | -1.64% | 5.92 | 0.31% | 5.87 | -0.83% | 5.97 | 0.02% | -0.04% | |
| 2020-12-29 | 5.97 | 6.07 | 5.86 | 5.88 | -2.49% | -0.79% | -1.56% | 16,570,900 | 98,209,000 | 75% | 5.93 | -0.37% | 5.90 | 0.55% | 5.92 | -2.05% | 5.97 | 0.02% | -0.11% | |
| 2020-12-28 | 5.85 | 6.15 | 5.68 | 6.03 | 4.33% | 1.36% | 0.97% | 25,172,200 | 149,750,000 | 119% | 5.95 | 3.03% | 5.87 | -0.74% | 6.05 | 0.32% | 5.97 | 0.19% | -0.19% | |
| 2020-12-25 | 5.71 | 5.85 | 5.67 | 5.78 | 0.35% | 0.10% | -3.04% | 13,272,400 | 76,637,000 | 65% | 5.77 | -0.96% | 5.91 | -3.16% | 6.03 | 0.07% | 5.96 | 0.15% | -0.30% | |
| 2020-12-24 | 5.96 | 6.05 | 5.72 | 5.76 | -4.48% | -1.20% | -3.23% | 20,995,000 | 122,408,000 | 103% | 5.83 | -3.20% | 6.11 | 0.05% | 6.02 | -0.28% | 5.95 | -0.17% | -0.43% | |
| 2020-12-23 | 6.03 | 6.17 | 5.93 | 6.03 | -2.58% | 0.12% | 1.14% | 31,938,000 | 192,369,000 | 170% | 6.02 | -3.88% | 6.10 | 0.49% | 6.04 | 0.28% | 5.96 | 0.29% | -0.48% | |
| 2020-12-22 | 6.01 | 6.50 | 6.01 | 6.19 | 5.27% | -1.21% | 4.12% | 52,343,300 | 327,987,000 | 319% | 6.27 | 8.56% | 6.07 | 4.96% | 6.02 | 3.72% | 5.95 | 1.89% | -0.63% | |
| 2020-12-21 | 5.67 | 5.90 | 5.61 | 5.88 | 3.70% | 1.87% | 0.77% | 18,444,600 | 106,454,000 | 134% | 5.77 | 0.54% | 5.79 | -0.47% | 5.81 | -0.02% | 5.84 | -0.87% | -0.92% | |
| 2020-12-18 | 5.86 | 5.89 | 5.66 | 5.67 | -3.74% | -1.24% | -3.67% | 13,903,100 | 79,813,000 | 104% | 5.74 | -2.06% | 5.81 | -0.73% | 5.81 | 0.28% | 5.89 | -0.98% | -0.92% | |
| 2020-12-17 | 5.85 | 5.94 | 5.76 | 5.89 | 0.86% | 0.48% | -0.91% | 11,440,800 | 67,063,000 | 88% | 5.86 | 0.31% | 5.86 | 0.62% | 5.79 | -0.04% | 5.94 | -0.90% | -0.87% | |
| 2020-12-16 | 5.88 | 5.98 | 5.73 | 5.84 | -0.17% | -0.07% | -2.63% | 12,532,300 | 73,243,000 | 94% | 5.84 | -0.31% | 5.82 | 1.11% | 5.80 | -0.28% | 6.00 | -0.73% | -0.77% | |
| 2020-12-15 | 5.81 | 5.96 | 5.70 | 5.85 | 1.21% | -0.20% | -3.18% | 9,776,600 | 57,314,000 | 75% | 5.86 | 1.74% | 5.76 | -0.14% | 5.81 | -0.85% | 6.04 | -0.77% | -0.70% | |
| 2020-12-14 | 5.64 | 5.88 | 5.64 | 5.78 | 2.30% | 0.31% | -5.07% | 13,099,900 | 75,483,000 | 97% | 5.76 | 1.46% | 5.76 | -0.89% | 5.86 | -1.56% | 6.09 | -0.86% | -0.63% | |
| 2020-12-11 | 5.84 | 5.87 | 5.57 | 5.65 | -3.42% | -0.51% | -8.01% | 15,077,700 | 85,623,000 | 114% | 5.68 | -3.47% | 5.82 | -2.42% | 5.95 | -2.19% | 6.14 | -1.21% | -0.57% | |
| 2020-12-10 | 5.86 | 5.96 | 5.80 | 5.85 | 0.52% | -0.56% | -5.90% | 10,529,000 | 61,944,000 | 86% | 5.88 | -0.29% | 5.96 | -1.75% | 6.09 | -1.52% | 6.22 | -0.69% | -0.46% | |
| 2020-12-09 | 6.04 | 6.04 | 5.80 | 5.82 | -3.64% | -1.36% | -7.03% | 15,696,300 | 92,604,000 | 131% | 5.90 | -2.93% | 6.07 | -2.40% | 6.18 | -1.64% | 6.26 | -1.17% | -0.41% | |
| 2020-12-08 | 6.15 | 6.18 | 6.00 | 6.04 | -1.63% | -0.63% | -4.64% | 14,664,600 | 89,134,000 | 131% | 6.08 | -2.71% | 6.21 | -1.99% | 6.28 | -1.21% | 6.33 | -1.06% | -0.30% | |
| 2020-12-07 | 6.33 | 6.36 | 6.12 | 6.14 | -2.85% | -1.71% | -4.09% | 13,298,100 | 83,070,000 | 122% | 6.25 | -1.59% | 6.34 | -0.78% | 6.36 | -0.44% | 6.40 | -0.85% | -0.24% | |
| 2020-12-04 | 6.44 | 6.44 | 6.32 | 6.32 | 0.00% | -0.44% | -2.12% | 11,763,600 | 74,673,000 | 101% | 6.35 | -1.34% | 6.39 | -0.34% | 6.39 | -0.02% | 6.46 | -0.46% | -0.21% | | |
|
