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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-04-03 | 19.30 | 19.91 | 19.30 | 19.50 | 0.62% | -0.54% | -5.75% | 4,437,200 | 86,990,000 | 62% | 19.61 | 2.26% | 19.50 | -1.87% | 20.38 | -3.60% | 20.69 | 0.07% | 0.37% |  |
| 2020-04-02 | 19.36 | 19.44 | 18.92 | 19.38 | -0.15% | 1.08% | -6.26% | 4,898,700 | 93,920,000 | 67% | 19.17 | -2.64% | 19.87 | -4.43% | 21.14 | -0.62% | 20.68 | 0.09% | 0.27% | |
| 2020-04-01 | 20.05 | 20.10 | 19.37 | 19.41 | -3.29% | -1.43% | -6.04% | 5,620,000 | 110,667,000 | 79% | 19.69 | -3.87% | 20.79 | -4.22% | 21.27 | -0.19% | 20.66 | 0.14% | 0.15% | |
| 2020-03-31 | 20.74 | 21.01 | 19.97 | 20.07 | -4.11% | -2.03% | -2.71% | 7,133,500 | 146,130,000 | 105% | 20.49 | -5.22% | 21.71 | -0.10% | 21.31 | 0.09% | 20.63 | 0.53% | 0.04% | |
| 2020-03-30 | 21.91 | 22.53 | 20.81 | 20.93 | -4.47% | -3.16% | 1.99% | 10,124,500 | 218,823,000 | 166% | 21.61 | -3.41% | 21.73 | 1.43% | 21.29 | 1.55% | 20.52 | 1.23% | -0.21% | |
| 2020-03-27 | 23.00 | 23.00 | 21.62 | 21.91 | 4.33% | -2.09% | 8.08% | 14,334,400 | 320,754,000 | 267% | 22.38 | 8.38% | 21.42 | 6.39% | 20.97 | 5.40% | 20.27 | 3.43% | -0.45% | |
| 2020-03-26 | 20.02 | 21.12 | 19.91 | 21.00 | 4.22% | 1.71% | 7.15% | 7,568,600 | 156,262,000 | 160% | 20.65 | 3.86% | 20.13 | 2.42% | 19.89 | 2.37% | 19.60 | 0.01% | -0.95% | |
| 2020-03-25 | 19.73 | 20.19 | 19.59 | 20.15 | 3.28% | 1.36% | 2.82% | 5,117,200 | 101,724,000 | 108% | 19.88 | 2.51% | 19.66 | 1.09% | 19.43 | 0.74% | 19.60 | -0.76% | -0.97% | |
| 2020-03-24 | 19.50 | 19.78 | 18.88 | 19.51 | 1.35% | 0.61% | -1.21% | 3,489,500 | 67,668,000 | 71% | 19.39 | -1.14% | 19.45 | 0.86% | 19.29 | 0.63% | 19.75 | -0.40% | -0.88% | |
| 2020-03-23 | 19.10 | 20.17 | 18.91 | 19.25 | -0.77% | -1.86% | -2.92% | 4,916,400 | 96,437,000 | 97% | 19.62 | 1.72% | 19.28 | 0.66% | 19.17 | -0.30% | 19.83 | -0.64% | -0.88% | |
| 2020-03-20 | 19.40 | 19.59 | 18.97 | 19.40 | 1.04% | 0.60% | -2.78% | 4,079,300 | 78,664,000 | 79% | 19.28 | 1.80% | 19.15 | 0.89% | 19.23 | -0.34% | 19.96 | -0.89% | -0.81% | |
| 2020-03-19 | 19.39 | 19.41 | 18.35 | 19.20 | 1.16% | 1.35% | -4.64% | 4,964,700 | 94,050,000 | 93% | 18.94 | -1.61% | 18.99 | -1.68% | 19.30 | -2.28% | 20.13 | -1.13% | -0.66% | |
| 2020-03-18 | 19.01 | 19.87 | 18.98 | 18.98 | 1.06% | -1.42% | -6.80% | 5,170,400 | 99,550,000 | 98% | 19.25 | 2.97% | 19.31 | -0.63% | 19.75 | -2.04% | 20.36 | -1.02% | -0.48% | |
| 2020-03-17 | 19.30 | 19.50 | 18.17 | 18.78 | -1.88% | 0.44% | -8.72% | 4,120,300 | 77,041,000 | 72% | 18.70 | -5.75% | 19.43 | -3.70% | 20.16 | -1.21% | 20.57 | -1.88% | -0.32% | |
| 2020-03-16 | 19.97 | 20.50 | 18.91 | 19.14 | -3.24% | -3.52% | -8.72% | 5,317,500 | 105,493,000 | 88% | 19.84 | 1.15% | 20.18 | -2.25% | 20.40 | -1.03% | 20.97 | -1.24% | -0.02% | |
| 2020-03-13 | 19.20 | 20.16 | 18.87 | 19.78 | -3.42% | 0.85% | -6.83% | 4,794,600 | 94,036,000 | 71% | 19.61 | -6.47% | 20.64 | -0.83% | 20.62 | -1.54% | 21.23 | -1.54% | 0.26% | |
| 2020-03-12 | 21.25 | 21.78 | 20.30 | 20.48 | -3.35% | -2.33% | -5.03% | 5,730,900 | 120,170,000 | 79% | 20.97 | -1.20% | 20.82 | 0.10% | 20.94 | -0.26% | 21.56 | -0.19% | 0.59% | |
| 2020-03-11 | 20.68 | 21.66 | 20.56 | 21.19 | 2.47% | -0.16% | -1.92% | 5,303,300 | 112,553,000 | 69% | 21.22 | 4.79% | 20.80 | -0.12% | 20.99 | 0.09% | 21.61 | 0.15% | 0.76% | |
| 2020-03-10 | 20.23 | 20.73 | 19.83 | 20.68 | 0.19% | 2.11% | -4.14% | 5,423,400 | 109,842,000 | 65% | 20.25 | -3.26% | 20.82 | -1.76% | 20.97 | -2.27% | 21.57 | -0.44% | 0.86% | |
| 2020-03-09 | 20.96 | 21.31 | 20.50 | 20.64 | -3.01% | -1.41% | -4.74% | 4,738,400 | 99,202,000 | 54% | 20.94 | -2.21% | 21.19 | -0.17% | 21.46 | -1.00% | 21.67 | 0.11% | 1.13% | |
| 2020-03-06 | 21.10 | 21.80 | 21.05 | 21.28 | -0.28% | -0.60% | -1.69% | 4,260,700 | 91,211,000 | 46% | 21.41 | 0.75% | 21.23 | -1.67% | 21.68 | -1.12% | 21.65 | 0.61% | 1.34% | |
| 2020-03-05 | 21.31 | 21.47 | 20.95 | 21.34 | 1.09% | 0.43% | -0.81% | 5,001,600 | 106,278,000 | 52% | 21.25 | 0.71% | 21.59 | -0.99% | 21.92 | 0.08% | 21.51 | 0.68% | 1.37% | |
| 2020-03-04 | 21.46 | 21.73 | 20.71 | 21.11 | -2.09% | 0.05% | -1.21% | 6,930,200 | 146,230,000 | 68% | 21.10 | -4.59% | 21.80 | -1.80% | 21.91 | 0.13% | 21.37 | 0.51% | 1.38% | |
| 2020-03-03 | 22.10 | 22.75 | 21.31 | 21.56 | -1.51% | -2.51% | 1.41% | 9,589,900 | 212,082,000 | 101% | 22.12 | 0.59% | 22.20 | 0.87% | 21.88 | 0.42% | 21.26 | 1.20% | 1.40% | |
| 2020-03-02 | 22.16 | 22.64 | 21.48 | 21.89 | 1.20% | -0.44% | 4.20% | 10,049,800 | 220,957,000 | 106% | 21.99 | -2.01% | 22.01 | 1.09% | 21.79 | 0.75% | 21.01 | 1.48% | 1.44% | |
| 2020-02-28 | 21.50 | 23.32 | 21.21 | 21.63 | -1.46% | -3.59% | 4.49% | 12,863,000 | 288,594,000 | 143% | 22.44 | 4.17% | 21.77 | 1.53% | 21.62 | 2.24% | 20.70 | 1.81% | 1.42% | |
| 2020-02-27 | 20.98 | 22.60 | 20.38 | 21.95 | 6.81% | 1.92% | 7.95% | 11,008,500 | 237,088,000 | 133% | 21.54 | 2.23% | 21.45 | 0.58% | 21.15 | 1.61% | 20.33 | 1.53% | 1.23% | |
| 2020-02-26 | 21.90 | 21.90 | 20.31 | 20.55 | -5.47% | -2.45% | 2.61% | 8,398,700 | 176,934,000 | 108% | 21.07 | -2.66% | 21.32 | 1.36% | 20.82 | 1.19% | 20.03 | 1.14% | 1.02% | |
| 2020-02-25 | 21.32 | 22.20 | 20.61 | 21.74 | 0.00% | 0.45% | 9.79% | 11,049,500 | 239,139,000 | 155% | 21.64 | 2.06% | 21.04 | 2.96% | 20.57 | 2.37% | 19.80 | 2.19% | 0.83% | |
| 2020-02-24 | 20.10 | 21.95 | 20.10 | 21.74 | 0.00% | 2.52% | 12.19% | 11,973,900 | 253,924,000 | 183% | 21.21 | 6.45% | 20.43 | 3.48% | 20.09 | 3.13% | 19.38 | 2.29% | 0.55% | | |
|
