迪瑞医疗( 300396.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 16.71 | 17.08 | 16.71 | 16.93 | 0.95% | -0.05% | 4.11% | 1,718,000 | 29,100,000 | 143% | 16.94 | 1.84% | 16.66 | 1.42% | 16.46 | 1.27% | 16.26 | 0.63% | -0.28% |  |
| 2019-08-15 | 15.80 | 16.94 | 15.80 | 16.77 | 3.39% | 0.83% | 3.77% | 2,240,300 | 37,260,000 | 194% | 16.63 | 2.46% | 16.43 | 2.24% | 16.25 | 1.42% | 16.16 | 0.35% | -0.40% | |
| 2019-08-14 | 16.33 | 16.41 | 16.11 | 16.22 | 0.43% | -0.07% | 0.73% | 963,800 | 15,644,000 | 85% | 16.23 | 0.80% | 16.07 | 0.64% | 16.03 | 0.32% | 16.10 | -0.26% | -0.51% | |
| 2019-08-13 | 15.93 | 16.23 | 15.89 | 16.15 | 0.12% | 0.29% | 0.03% | 834,400 | 13,436,000 | 74% | 16.10 | 1.12% | 15.97 | 0.16% | 15.97 | 0.42% | 16.15 | -0.39% | -0.54% | |
| 2019-08-12 | 15.91 | 16.16 | 15.54 | 16.13 | 1.45% | 1.29% | -0.48% | 1,313,800 | 20,921,000 | 113% | 15.92 | 0.24% | 15.94 | -0.13% | 15.91 | -0.61% | 16.21 | -0.61% | -0.61% | |
| 2019-08-09 | 15.86 | 16.12 | 15.65 | 15.90 | 0.06% | 0.09% | -2.50% | 754,000 | 11,978,000 | 64% | 15.89 | -0.71% | 15.96 | 0.33% | 16.01 | -0.36% | 16.31 | -0.50% | -0.66% | |
| 2019-08-08 | 16.01 | 16.14 | 15.75 | 15.89 | -0.06% | -0.68% | -3.05% | 985,800 | 15,772,000 | 82% | 16.00 | 0.14% | 15.91 | -0.77% | 16.06 | -0.61% | 16.39 | -0.42% | -0.71% | |
| 2019-08-07 | 15.83 | 16.09 | 15.83 | 15.90 | 0.51% | -0.48% | -3.40% | 934,200 | 14,925,000 | 78% | 15.98 | 1.07% | 16.03 | -0.42% | 16.16 | -0.69% | 16.46 | -0.53% | -0.71% | |
| 2019-08-06 | 16.21 | 16.21 | 15.58 | 15.82 | -3.18% | 0.08% | -4.39% | 1,556,700 | 24,607,000 | 126% | 15.81 | -3.44% | 16.10 | -1.49% | 16.27 | -1.32% | 16.55 | -0.74% | -0.68% | |
| 2019-08-05 | 16.06 | 16.60 | 16.06 | 16.34 | 0.93% | -0.18% | -1.99% | 1,180,200 | 19,320,000 | 105% | 16.37 | 0.91% | 16.34 | -0.60% | 16.49 | -0.55% | 16.67 | -0.33% | -0.60% | |
| 2019-08-02 | 16.12 | 16.39 | 16.00 | 16.19 | -1.16% | -0.20% | -3.20% | 1,080,900 | 17,534,000 | 91% | 16.22 | -1.07% | 16.44 | -1.04% | 16.58 | -0.77% | 16.73 | -0.58% | -0.61% | |
| 2019-08-01 | 16.65 | 16.75 | 16.26 | 16.38 | -1.74% | -0.11% | -2.63% | 1,725,100 | 28,288,000 | 147% | 16.40 | -2.40% | 16.61 | -1.18% | 16.71 | -0.74% | 16.82 | -0.73% | -0.56% | |
| 2019-07-31 | 16.70 | 16.95 | 16.61 | 16.67 | -0.18% | -0.78% | -1.63% | 862,800 | 14,496,000 | 75% | 16.80 | -0.13% | 16.81 | -0.24% | 16.84 | -0.22% | 16.95 | -0.61% | -0.51% | |
| 2019-07-30 | 16.61 | 16.93 | 16.61 | 16.70 | 0.06% | -0.73% | -2.05% | 999,700 | 16,818,000 | 83% | 16.82 | 0.10% | 16.85 | 0.02% | 16.87 | -0.01% | 17.05 | -1.00% | -0.45% | |
| 2019-07-29 | 17.06 | 17.08 | 16.66 | 16.69 | -2.23% | -0.70% | -3.09% | 1,269,100 | 21,330,000 | 91% | 16.81 | -0.74% | 16.85 | -0.39% | 16.87 | -0.03% | 17.22 | -1.13% | -0.34% | |
| 2019-07-26 | 16.82 | 17.07 | 16.75 | 17.07 | 1.55% | 0.81% | -2.00% | 1,026,800 | 17,387,000 | 68% | 16.93 | 0.74% | 16.91 | 0.18% | 16.88 | -0.38% | 17.42 | -1.08% | -0.19% | |
| 2019-07-25 | 16.87 | 17.00 | 16.68 | 16.81 | -0.53% | 0.01% | -4.53% | 977,300 | 16,427,000 | 56% | 16.81 | -1.05% | 16.88 | 0.00% | 16.94 | -0.56% | 17.61 | -0.33% | -0.01% | |
| 2019-07-24 | 16.81 | 17.15 | 16.77 | 16.90 | 0.36% | -0.51% | -4.34% | 1,119,300 | 19,013,000 | 62% | 16.99 | 0.96% | 16.88 | -0.51% | 17.04 | -0.93% | 17.67 | -0.24% | 0.04% | |
| 2019-07-23 | 16.62 | 17.00 | 16.60 | 16.84 | 1.38% | 0.09% | -4.91% | 766,200 | 12,891,000 | 42% | 16.83 | -0.08% | 16.97 | -0.73% | 17.20 | -1.37% | 17.71 | 0.01% | 0.08% | |
| 2019-07-22 | 17.33 | 17.38 | 16.50 | 16.61 | -4.38% | -1.36% | -6.20% | 1,652,200 | 27,821,000 | 87% | 16.84 | -2.63% | 17.09 | -1.87% | 17.44 | -1.76% | 17.71 | -0.44% | 0.10% | |
| 2019-07-19 | 17.17 | 17.41 | 17.11 | 17.37 | 2.30% | 0.44% | -2.34% | 992,000 | 17,156,000 | 50% | 17.29 | 0.40% | 17.42 | -1.23% | 17.75 | -1.08% | 17.79 | -0.03% | 0.20% | |
| 2019-07-18 | 17.41 | 17.63 | 16.88 | 16.98 | -3.85% | -1.43% | -4.56% | 1,610,100 | 27,736,000 | 80% | 17.23 | -2.79% | 17.64 | -1.76% | 17.94 | -0.41% | 17.79 | -0.24% | 0.25% | |
| 2019-07-17 | 17.60 | 17.97 | 17.53 | 17.66 | -0.17% | -0.34% | -0.98% | 1,426,600 | 25,280,000 | 75% | 17.72 | -0.66% | 17.95 | -0.99% | 18.02 | -0.01% | 17.83 | -0.04% | 0.35% | |
| 2019-07-16 | 18.10 | 18.35 | 17.55 | 17.69 | -2.96% | -0.82% | -0.85% | 2,664,900 | 47,533,000 | 139% | 17.84 | -2.09% | 18.13 | -0.09% | 18.02 | 0.42% | 17.84 | 0.12% | 0.48% | |
| 2019-07-15 | 18.45 | 18.64 | 18.06 | 18.23 | -2.20% | 0.07% | 2.30% | 2,338,200 | 42,597,000 | 126% | 18.22 | -0.61% | 18.15 | 0.71% | 17.94 | 0.68% | 17.82 | 0.34% | 0.60% | |
| 2019-07-12 | 17.76 | 18.78 | 17.54 | 18.64 | 5.73% | 1.69% | 4.95% | 2,873,000 | 52,661,000 | 164% | 18.33 | 3.27% | 18.02 | 2.70% | 17.82 | 1.27% | 17.76 | 0.78% | 0.69% | |
| 2019-07-11 | 17.52 | 18.14 | 17.36 | 17.63 | 1.09% | -0.67% | 0.04% | 1,741,400 | 30,908,000 | 104% | 17.75 | 0.77% | 17.55 | -0.14% | 17.60 | 0.14% | 17.62 | 0.16% | 0.69% | |
| 2019-07-10 | 17.50 | 17.83 | 17.38 | 17.44 | -0.63% | -0.99% | -0.88% | 1,026,400 | 18,079,000 | 62% | 17.61 | 1.86% | 17.57 | 0.13% | 17.57 | -0.26% | 17.60 | 0.17% | 0.75% | |
| 2019-07-09 | 17.40 | 17.64 | 16.92 | 17.55 | 0.40% | 1.49% | -0.09% | 1,651,600 | 28,560,000 | 93% | 17.29 | -2.47% | 17.55 | -0.62% | 17.62 | -0.40% | 17.57 | 0.14% | 0.85% | |
| 2019-07-08 | 17.76 | 18.21 | 17.21 | 17.48 | 0.00% | -1.40% | -0.35% | 2,668,400 | 47,309,000 | 157% | 17.73 | 1.27% | 17.66 | -0.12% | 17.69 | 0.04% | 17.54 | 0.55% | 0.90% | | |
|
