天山生物( 300313.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 | 19.65 | 19.82 | 19.30 | 19.30 | -1.63% | -0.82% | -2.15% | 7,457,500 | 145,115,000 | 68% | 19.46 | -0.64% | 19.71 | -1.55% | 19.88 | 0.09% | 19.73 | -0.92% | -1.27% |  |
| 2021-01-21 | 19.57 | 19.85 | 19.36 | 19.62 | -1.21% | 0.18% | -1.45% | 8,492,900 | 166,323,000 | 71% | 19.58 | -1.92% | 20.02 | -0.01% | 19.86 | 0.18% | 19.91 | -1.60% | -1.31% | |
| 2021-01-20 | 20.43 | 20.48 | 19.80 | 19.86 | -3.03% | -0.54% | -1.84% | 11,608,100 | 231,791,000 | 92% | 19.97 | -1.59% | 20.02 | 0.68% | 19.82 | -0.13% | 20.23 | -1.96% | -1.11% | |
| 2021-01-19 | 19.70 | 20.75 | 19.53 | 20.48 | 3.70% | 0.94% | -0.76% | 16,346,900 | 331,675,000 | 121% | 20.29 | 3.35% | 19.89 | 2.20% | 19.85 | 1.23% | 20.64 | -2.38% | -0.91% | |
| 2021-01-18 | 19.46 | 20.08 | 19.28 | 19.75 | 1.86% | 0.60% | -6.57% | 9,442,000 | 185,364,000 | 60% | 19.63 | 1.74% | 19.46 | -1.06% | 19.61 | 0.14% | 21.14 | -0.80% | -0.65% | |
| 2021-01-15 | 19.13 | 19.50 | 19.08 | 19.39 | 0.83% | 0.49% | -9.01% | 7,022,300 | 135,499,000 | 41% | 19.30 | -0.58% | 19.67 | -0.01% | 19.58 | -1.87% | 21.31 | -0.65% | -0.60% | |
| 2021-01-14 | 19.75 | 20.40 | 19.00 | 19.23 | -4.75% | -0.92% | -10.34% | 9,323,400 | 180,957,000 | 52% | 19.41 | -3.28% | 19.67 | -0.02% | 19.95 | -2.89% | 21.45 | -0.79% | -0.57% | |
| 2021-01-13 | 19.48 | 20.80 | 19.17 | 20.19 | 3.70% | 0.61% | -6.61% | 12,547,800 | 251,808,000 | 69% | 20.07 | 3.59% | 19.67 | -1.82% | 20.55 | -3.05% | 21.62 | -1.23% | -0.59% | |
| 2021-01-12 | 18.99 | 19.71 | 18.66 | 19.47 | 2.47% | 0.51% | -11.04% | 8,589,600 | 166,397,000 | 42% | 19.37 | -0.83% | 20.04 | -4.00% | 21.19 | -3.14% | 21.89 | -0.92% | -0.61% | |
| 2021-01-11 | 20.70 | 20.82 | 18.82 | 19.00 | -8.21% | -2.73% | -13.98% | 16,987,000 | 331,823,000 | 79% | 19.53 | -6.58% | 20.87 | -5.28% | 21.88 | -1.72% | 22.09 | -1.47% | -0.86% | |
| 2021-01-08 | 21.50 | 21.58 | 20.40 | 20.70 | -5.61% | -1.00% | -7.66% | 16,363,800 | 342,168,000 | 77% | 20.91 | -6.19% | 22.04 | -3.14% | 22.26 | -0.82% | 22.42 | -1.32% | -0.78% | |
| 2021-01-07 | 22.01 | 23.23 | 21.40 | 21.93 | -1.17% | -1.61% | -3.46% | 15,648,400 | 348,792,000 | 69% | 22.29 | -2.07% | 22.75 | 0.73% | 22.45 | 0.24% | 22.72 | 0.35% | -0.58% | |
| 2021-01-06 | 23.10 | 24.10 | 21.82 | 22.19 | -3.61% | -2.50% | -1.97% | 19,942,000 | 453,879,000 | 88% | 22.76 | -1.04% | 22.59 | 0.91% | 22.39 | -0.13% | 22.64 | 0.06% | -0.56% | |
| 2021-01-05 | 21.83 | 23.80 | 21.68 | 23.02 | 4.59% | 0.09% | 1.75% | 28,206,400 | 648,717,000 | 126% | 23.00 | 5.62% | 22.38 | 2.24% | 22.42 | 0.47% | 22.62 | 0.24% | -0.51% | |
| 2021-01-04 | 21.41 | 22.53 | 20.79 | 22.01 | 1.06% | 1.07% | -2.48% | 18,705,800 | 407,341,000 | 82% | 21.78 | -0.67% | 21.89 | -2.01% | 22.32 | -1.16% | 22.57 | -0.23% | -0.50% | |
| 2020-12-31 | 21.82 | 22.29 | 21.78 | 21.78 | -0.73% | -0.65% | -3.73% | 13,118,800 | 287,599,000 | 56% | 21.92 | -0.33% | 22.34 | -1.03% | 22.58 | -1.52% | 22.62 | -0.40% | -0.45% | |
| 2020-12-30 | 22.15 | 22.50 | 21.68 | 21.94 | -2.92% | -0.25% | -3.40% | 17,181,600 | 377,903,000 | 70% | 22.00 | -3.63% | 22.57 | -1.23% | 22.92 | 0.46% | 22.71 | -1.00% | -0.32% | |
| 2020-12-29 | 22.10 | 23.98 | 21.54 | 22.60 | 0.27% | -0.98% | -1.50% | 23,620,000 | 539,107,000 | 93% | 22.82 | 0.13% | 22.85 | -1.24% | 22.82 | 0.15% | 22.94 | -1.44% | -0.10% | |
| 2020-12-28 | 22.29 | 23.28 | 21.86 | 22.54 | -0.31% | -1.11% | -3.17% | 18,143,300 | 413,555,000 | 65% | 22.79 | -0.55% | 23.14 | 1.39% | 22.79 | 0.15% | 23.28 | -3.42% | 0.26% | |
| 2020-12-25 | 23.80 | 24.28 | 22.29 | 22.61 | -7.11% | -1.36% | -6.18% | 25,471,900 | 583,832,000 | 78% | 22.92 | -2.16% | 22.82 | 0.35% | 22.75 | 0.42% | 24.10 | -0.65% | 1.33% | |
| 2020-12-24 | 21.60 | 25.30 | 21.21 | 24.34 | 11.24% | 3.89% | 0.34% | 41,234,500 | 966,035,000 | 122% | 23.43 | 8.62% | 22.75 | 2.36% | 22.66 | 0.83% | 24.26 | 0.65% | 1.81% | |
| 2020-12-23 | 22.63 | 22.63 | 21.00 | 21.88 | -2.93% | 1.45% | -9.21% | 21,786,100 | 469,880,000 | 62% | 21.57 | -4.60% | 22.22 | -1.39% | 22.47 | -2.61% | 24.10 | 0.55% | 1.86% | |
| 2020-12-22 | 22.26 | 22.97 | 22.26 | 22.54 | 1.26% | -0.31% | -5.96% | 18,751,300 | 423,946,000 | 54% | 22.61 | 0.16% | 22.53 | -0.83% | 23.08 | -2.65% | 23.97 | 0.57% | 1.94% | |
| 2020-12-21 | 22.25 | 23.00 | 22.22 | 22.26 | 0.59% | -1.38% | -6.60% | 19,594,800 | 442,286,000 | 57% | 22.57 | 0.58% | 22.72 | -2.49% | 23.70 | -5.33% | 23.83 | 0.40% | 1.90% | |
| 2020-12-18 | 22.79 | 23.39 | 21.91 | 22.13 | -3.95% | -1.39% | -6.77% | 24,248,300 | 544,173,000 | 72% | 22.44 | -2.84% | 23.30 | -3.83% | 25.04 | -0.91% | 23.74 | 0.26% | 1.87% | |
| 2020-12-17 | 23.50 | 23.97 | 22.50 | 23.04 | -4.20% | -0.26% | -2.69% | 25,397,300 | 586,655,000 | 81% | 23.10 | -4.03% | 24.23 | -6.39% | 25.27 | 1.13% | 23.68 | 0.88% | 1.84% | |
| 2020-12-16 | 22.80 | 25.17 | 22.22 | 24.05 | 1.14% | -0.08% | 2.47% | 33,553,300 | 807,636,000 | 115% | 24.07 | -3.90% | 25.88 | -0.24% | 24.99 | 1.95% | 23.47 | 1.23% | 1.69% | |
| 2020-12-15 | 26.23 | 26.79 | 23.78 | 23.78 | -12.77% | -5.05% | 2.57% | 41,504,400 | 1,039,537,000 | 158% | 25.05 | -9.05% | 25.94 | 2.92% | 24.51 | 2.38% | 23.18 | 2.16% | 1.62% | |
| 2020-12-14 | 26.98 | 29.49 | 25.16 | 27.26 | 6.15% | -1.01% | 20.11% | 57,658,800 | 1,587,729,000 | 274% | 27.54 | 11.88% | 25.21 | 11.63% | 23.94 | 9.01% | 22.70 | 7.24% | 1.43% | |
| 2020-12-11 | 21.00 | 25.68 | 20.77 | 25.68 | 0.00% | 4.33% | 21.34% | 40,996,900 | 1,009,078,000 | 224% | 24.61 | 15.60% | 22.58 | 7.77% | 21.96 | 6.37% | 21.16 | 4.15% | 0.74% | | |
|
