复星医药( 600196.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 24.90 | 25.38 | 24.60 | 25.35 | 1.20% | 1.49% | -0.54% | 25,345,200 | 633,065,000 | 83% | 24.98 | -1.24% | 25.14 | -1.24% | 25.47 | -0.35% | 25.49 | 0.25% | 0.86% |  |
| 2019-02-21 | 25.17 | 25.57 | 24.93 | 25.05 | -0.71% | -0.95% | -1.47% | 25,440,000 | 643,403,000 | 86% | 25.29 | 0.59% | 25.45 | -0.76% | 25.56 | -0.47% | 25.43 | 0.51% | 0.85% | |
| 2019-02-20 | 25.49 | 25.49 | 24.71 | 25.23 | -1.29% | 0.35% | -0.26% | 27,864,900 | 700,567,000 | 97% | 25.14 | -2.59% | 25.65 | -0.38% | 25.68 | -0.56% | 25.30 | 0.49% | 0.81% | |
| 2019-02-19 | 26.20 | 26.29 | 25.48 | 25.56 | -2.44% | -0.97% | 1.55% | 35,522,700 | 916,889,000 | 132% | 25.81 | -0.37% | 25.74 | -0.19% | 25.82 | 0.26% | 25.17 | 0.79% | 0.78% | |
| 2019-02-18 | 25.52 | 26.20 | 25.52 | 26.20 | 3.89% | 1.13% | 4.91% | 31,330,700 | 811,729,000 | 127% | 25.91 | 1.60% | 25.79 | -0.01% | 25.75 | 0.96% | 24.97 | 1.00% | 0.77% | |
| 2019-02-15 | 26.00 | 26.00 | 25.16 | 25.22 | -3.41% | -1.10% | 2.00% | 31,287,400 | 797,872,000 | 130% | 25.50 | -1.92% | 25.79 | 0.04% | 25.51 | 0.89% | 24.73 | 0.88% | 0.75% | |
| 2019-02-14 | 26.06 | 26.25 | 25.66 | 26.11 | 0.42% | 0.42% | 6.53% | 25,972,800 | 675,326,000 | 117% | 26.00 | 0.33% | 25.79 | 1.62% | 25.28 | 1.71% | 24.51 | 1.12% | 0.71% | |
| 2019-02-13 | 26.19 | 26.22 | 25.53 | 26.00 | 0.93% | 0.33% | 7.27% | 31,186,800 | 808,215,000 | 149% | 25.92 | 1.43% | 25.38 | 2.22% | 24.86 | 2.22% | 24.24 | 1.36% | 0.61% | |
| 2019-02-12 | 24.61 | 26.08 | 24.61 | 25.76 | 4.93% | 0.82% | 7.72% | 41,215,400 | 1,053,076,000 | 217% | 25.55 | 5.11% | 24.82 | 4.14% | 24.32 | 2.91% | 23.91 | 1.93% | 0.50% | |
| 2019-02-11 | 23.84 | 24.60 | 23.74 | 24.55 | 2.04% | 0.99% | 4.64% | 22,603,600 | 549,477,000 | 131% | 24.31 | 1.83% | 23.84 | 1.87% | 23.63 | 0.65% | 23.46 | 0.21% | 0.35% |  |
| 2019-02-01 | 23.50 | 24.15 | 23.45 | 24.06 | 3.57% | 0.78% | 2.77% | 19,380,100 | 462,668,000 | 107% | 23.87 | 2.85% | 23.40 | 0.67% | 23.48 | 0.47% | 23.41 | 0.15% | 0.44% | |
| 2019-01-31 | 22.81 | 23.46 | 22.76 | 23.23 | 1.44% | 0.08% | -0.62% | 18,273,700 | 424,157,000 | 94% | 23.21 | 0.64% | 23.24 | -0.79% | 23.37 | 0.15% | 23.38 | 0.11% | 0.55% | |
| 2019-01-30 | 23.29 | 23.45 | 22.82 | 22.90 | -3.05% | -0.71% | -1.92% | 17,205,300 | 396,807,000 | 86% | 23.06 | -1.73% | 23.43 | -0.32% | 23.33 | -0.04% | 23.35 | 0.25% | 0.65% | |
| 2019-01-29 | 23.58 | 23.80 | 23.01 | 23.62 | 0.13% | 0.64% | 1.41% | 16,255,800 | 381,524,000 | 82% | 23.47 | -0.81% | 23.50 | 0.56% | 23.34 | 0.29% | 23.29 | 0.65% | 0.65% | |
| 2019-01-28 | 23.69 | 23.97 | 23.28 | 23.59 | 0.98% | -0.30% | 1.94% | 24,275,300 | 574,403,000 | 119% | 23.66 | 1.41% | 23.37 | 1.12% | 23.27 | -0.28% | 23.14 | 0.85% | 0.55% | |
| 2019-01-25 | 23.22 | 23.64 | 22.86 | 23.36 | 1.65% | 0.12% | 1.80% | 19,081,300 | 445,225,000 | 97% | 23.33 | 1.81% | 23.12 | 0.41% | 23.34 | -0.18% | 22.95 | 0.42% | 0.39% | |
| 2019-01-24 | 23.13 | 23.19 | 22.64 | 22.98 | -0.22% | 0.27% | 0.57% | 13,715,400 | 314,332,000 | 70% | 22.92 | -0.28% | 23.02 | -1.81% | 23.38 | 0.08% | 22.85 | 0.18% | 0.32% | |
| 2019-01-23 | 22.95 | 23.19 | 22.71 | 23.03 | -0.13% | 0.21% | 0.97% | 10,855,300 | 249,473,000 | 55% | 22.98 | -0.62% | 23.45 | -0.36% | 23.36 | 0.47% | 22.81 | 0.23% | 0.25% | |
| 2019-01-22 | 23.60 | 23.60 | 22.91 | 23.06 | -2.70% | -0.28% | 1.33% | 17,123,000 | 395,974,000 | 84% | 23.13 | -2.93% | 23.53 | 0.25% | 23.25 | 0.90% | 22.76 | 0.39% | 0.16% | |
| 2019-01-21 | 23.80 | 24.30 | 23.43 | 23.70 | 0.00% | -0.52% | 4.55% | 27,666,000 | 659,125,000 | 142% | 23.82 | 1.45% | 23.47 | 1.77% | 23.05 | 1.83% | 22.67 | 1.13% | 0.07% | |
| 2019-01-18 | 22.81 | 23.87 | 22.81 | 23.70 | 3.95% | 0.92% | 5.73% | 27,875,000 | 654,592,000 | 150% | 23.48 | 2.09% | 23.06 | 2.30% | 22.63 | 1.42% | 22.42 | 1.26% | -0.13% | |
| 2019-01-17 | 22.67 | 23.28 | 22.60 | 22.80 | 0.40% | -0.88% | 3.00% | 21,780,000 | 501,005,000 | 118% | 23.00 | 1.95% | 22.54 | 1.91% | 22.32 | 0.67% | 22.14 | 1.18% | -0.42% | |
| 2019-01-16 | 22.42 | 22.75 | 22.23 | 22.71 | 1.52% | 0.65% | 3.81% | 20,997,000 | 473,761,000 | 109% | 22.56 | 2.05% | 22.12 | 0.80% | 22.17 | 0.19% | 21.88 | 0.16% | -0.75% | |
| 2019-01-15 | 21.55 | 22.50 | 21.40 | 22.37 | 4.53% | 1.18% | 2.41% | 24,077,000 | 532,327,000 | 116% | 22.11 | 2.48% | 21.94 | -0.35% | 22.13 | 0.11% | 21.84 | -0.30% | -0.96% | |
| 2019-01-14 | 22.16 | 22.22 | 21.29 | 21.40 | -3.43% | -0.81% | -2.32% | 16,583,500 | 357,791,000 | 82% | 21.58 | -2.39% | 22.02 | -1.32% | 22.10 | -0.10% | 21.91 | -0.71% | -1.06% | |
| 2019-01-11 | 22.36 | 22.36 | 21.95 | 22.16 | -1.07% | 0.25% | 0.43% | 13,381,700 | 295,786,000 | 68% | 22.10 | -1.35% | 22.32 | 0.21% | 22.12 | 0.78% | 22.07 | -0.36% | -1.09% | |
| 2019-01-10 | 22.22 | 22.86 | 22.04 | 22.40 | 0.54% | -0.03% | 1.15% | 16,353,500 | 366,426,000 | 86% | 22.41 | 0.11% | 22.27 | 1.04% | 21.95 | 1.50% | 22.15 | -0.49% | -1.11% | |
| 2019-01-09 | 22.11 | 22.58 | 21.90 | 22.28 | 1.18% | -0.46% | 0.11% | 20,457,700 | 457,889,000 | 108% | 22.38 | 1.90% | 22.04 | 1.71% | 21.63 | 0.01% | 22.26 | -0.64% | -1.14% | |
| 2019-01-08 | 21.79 | 22.17 | 21.56 | 22.02 | 1.24% | 0.25% | -1.69% | 15,038,700 | 330,318,000 | 79% | 21.97 | 1.17% | 21.67 | 1.54% | 21.63 | -0.68% | 22.40 | -0.51% | -1.15% | |
| 2019-01-07 | 21.88 | 21.95 | 21.50 | 21.75 | 0.00% | 0.18% | -3.39% | 17,976,400 | 390,308,000 | 94% | 21.71 | 1.19% | 21.34 | -0.96% | 21.78 | -1.13% | 22.51 | -0.90% | -1.25% | | |
|
