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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 26.54 | 26.78 | 26.35 | 26.58 | 0.11% | 0.11% | 4.51% | 12,572,800 | 333,802,000 | 108% | 26.55 | 0.40% | 26.22 | 1.45% | 25.84 | 1.08% | 25.43 | 1.17% | -0.20% |  |
| 2019-08-19 | 26.25 | 26.65 | 26.07 | 26.55 | 2.47% | 0.40% | 5.61% | 16,976,900 | 448,950,000 | 143% | 26.45 | 2.50% | 25.84 | 1.88% | 25.56 | 1.23% | 25.14 | 0.95% | -0.43% | |
| 2019-08-16 | 25.25 | 26.17 | 25.10 | 25.91 | 2.98% | 0.43% | 4.04% | 19,590,500 | 505,441,000 | 172% | 25.80 | 3.65% | 25.36 | 1.74% | 25.25 | 0.99% | 24.90 | 0.62% | -0.58% | |
| 2019-08-15 | 24.55 | 25.23 | 24.43 | 25.16 | 0.80% | 1.08% | 1.66% | 10,021,300 | 249,451,000 | 90% | 24.89 | -0.43% | 24.93 | -0.30% | 25.01 | 0.10% | 24.75 | -0.53% | -0.71% |  |
| 2019-08-14 | 25.16 | 25.30 | 24.79 | 24.96 | 0.73% | -0.16% | 0.31% | 10,483,800 | 262,089,000 | 90% | 25.00 | 0.41% | 25.01 | -0.17% | 24.98 | 0.41% | 24.88 | -0.73% | -0.68% | |
| 2019-08-13 | 25.20 | 25.38 | 24.50 | 24.78 | -2.21% | -0.47% | -1.14% | 10,409,200 | 259,162,000 | 86% | 24.90 | -1.03% | 25.05 | 0.19% | 24.88 | 0.97% | 25.07 | -0.54% | -0.62% | |
| 2019-08-12 | 24.83 | 25.40 | 24.75 | 25.34 | 1.73% | 0.73% | 0.55% | 7,938,100 | 199,687,000 | 67% | 25.16 | 0.16% | 25.00 | 0.80% | 24.64 | 0.33% | 25.20 | -0.53% | -0.59% | |
| 2019-08-09 | 25.13 | 25.38 | 24.85 | 24.91 | 0.04% | -0.82% | -1.67% | 10,515,000 | 264,082,000 | 87% | 25.12 | 1.22% | 24.80 | 1.65% | 24.56 | 0.04% | 25.33 | -0.78% | -0.58% | |
| 2019-08-08 | 24.35 | 25.18 | 24.35 | 24.90 | 2.38% | 0.35% | -2.48% | 12,867,600 | 319,276,000 | 102% | 24.81 | 1.53% | 24.40 | 0.42% | 24.55 | -1.02% | 25.53 | -0.79% | -0.51% | |
| 2019-08-07 | 24.41 | 24.70 | 24.28 | 24.32 | -1.06% | -0.48% | -5.50% | 9,278,000 | 226,739,000 | 72% | 24.44 | 1.60% | 24.30 | -0.77% | 24.80 | -1.61% | 25.74 | -0.87% | -0.45% | |
| 2019-08-06 | 23.95 | 24.65 | 23.60 | 24.58 | 0.53% | 2.19% | -5.32% | 16,316,100 | 392,463,000 | 118% | 24.05 | -2.10% | 24.49 | -2.87% | 25.21 | -2.06% | 25.96 | -1.12% | -0.39% | |
| 2019-08-05 | 24.78 | 24.85 | 24.30 | 24.45 | -1.81% | -0.48% | -6.87% | 9,981,100 | 245,223,000 | 77% | 24.57 | -1.47% | 25.21 | -2.31% | 25.74 | -1.38% | 26.26 | -0.58% | -0.28% | |
| 2019-08-02 | 25.01 | 25.15 | 24.69 | 24.90 | -2.89% | -0.14% | -5.71% | 14,038,700 | 350,050,000 | 105% | 24.94 | -2.70% | 25.81 | -2.14% | 26.10 | -1.78% | 26.41 | -0.64% | -0.20% | |
| 除权分界线,2019年08月02日,10股派3.200元(以下数据已经复权) |
| 2019-08-01 | 25.82 | 25.98 | 25.37 | 25.64 | -1.31% | 0.05% | -3.52% | 13,971,600 | 362,531,000 | 108% | 25.63 | -2.32% | 26.37 | -1.11% | 26.57 | -0.68% | 26.58 | -0.22% | -0.15% | |
| 2019-07-31 | 26.69 | 26.77 | 25.88 | 25.98 | -1.93% | -0.98% | -2.46% | 13,774,500 | 365,803,000 | 109% | 26.24 | -0.86% | 26.67 | -0.68% | 26.75 | -0.30% | 26.64 | -0.19% | -0.13% | |
| 2019-07-30 | 26.41 | 26.58 | 26.33 | 26.49 | 0.30% | 0.09% | -0.73% | 8,224,800 | 220,303,000 | 65% | 26.47 | 0.23% | 26.85 | 0.12% | 26.83 | 0.25% | 26.69 | -0.20% | -0.10% | |
| 2019-07-29 | 26.69 | 26.70 | 26.28 | 26.41 | -1.23% | 0.02% | -1.23% | 10,118,100 | 270,392,000 | 78% | 26.40 | -0.99% | 26.82 | -0.19% | 26.77 | 0.27% | 26.74 | -0.41% | -0.06% | |
| 2019-07-26 | 26.39 | 26.90 | 26.29 | 26.74 | 1.06% | 0.27% | -0.40% | 13,292,500 | 358,738,000 | 94% | 26.67 | 1.03% | 26.87 | 0.64% | 26.69 | 0.42% | 26.85 | -0.09% | 0.04% | |
| 2019-07-25 | 26.41 | 26.61 | 26.21 | 26.46 | 0.00% | 0.24% | -1.53% | 13,047,300 | 348,590,000 | 91% | 26.40 | -0.66% | 26.70 | 0.43% | 26.58 | 0.17% | 26.87 | -0.23% | 0.10% | |
| 2019-07-24 | 26.28 | 26.86 | 26.20 | 26.46 | 1.61% | -0.43% | -1.76% | 14,465,300 | 389,013,000 | 96% | 26.57 | 1.91% | 26.58 | 0.62% | 26.54 | -0.08% | 26.93 | -0.27% | 0.18% | |
| 2019-07-23 | 26.16 | 26.34 | 25.93 | 26.04 | -0.46% | -0.13% | -3.58% | 10,151,100 | 267,928,000 | 58% | 26.07 | -0.05% | 26.42 | -0.11% | 26.56 | -0.60% | 27.01 | 0.05% | 0.31% | |
| 2019-07-22 | 25.88 | 26.57 | 25.61 | 26.16 | 1.28% | 0.28% | -3.09% | 14,553,800 | 384,338,000 | 83% | 26.09 | -0.16% | 26.45 | -0.74% | 26.71 | -0.99% | 26.99 | 0.16% | 0.35% | |
| 2019-07-19 | 26.29 | 26.55 | 25.80 | 25.83 | -1.11% | -1.14% | -4.16% | 14,244,800 | 376,755,000 | 79% | 26.13 | -0.14% | 26.65 | -1.06% | 26.98 | -0.53% | 26.95 | -0.11% | 0.36% | |
| 2019-07-18 | 26.52 | 26.52 | 25.85 | 26.12 | -1.66% | -0.18% | -3.19% | 14,092,200 | 373,244,000 | 79% | 26.17 | -2.01% | 26.93 | -1.33% | 27.12 | -0.50% | 26.98 | -0.03% | 0.44% | |
| 2019-07-17 | 27.01 | 27.01 | 26.52 | 26.56 | -1.67% | -0.54% | -1.59% | 13,342,700 | 360,555,000 | 76% | 26.70 | -1.36% | 27.29 | -0.17% | 27.26 | -0.15% | 26.99 | 0.11% | 0.52% | |
| 2019-07-16 | 27.16 | 27.44 | 26.84 | 27.01 | -0.48% | -0.22% | 0.19% | 10,875,500 | 297,876,000 | 60% | 27.07 | -0.04% | 27.34 | 0.18% | 27.30 | 0.46% | 26.96 | 0.27% | 0.60% | |
| 2019-07-15 | 26.73 | 27.62 | 26.30 | 27.14 | 1.23% | 0.21% | 0.94% | 22,752,300 | 623,459,000 | 122% | 27.08 | 0.76% | 27.29 | 0.13% | 27.18 | 0.91% | 26.89 | 0.58% | 0.67% | |
| 2019-07-12 | 26.88 | 27.19 | 26.65 | 26.81 | -0.30% | -0.26% | 0.30% | 14,796,600 | 402,458,000 | 78% | 26.88 | -0.10% | 27.25 | 0.59% | 26.93 | 0.21% | 26.73 | 0.51% | 0.71% | |
| 2019-07-11 | 27.15 | 27.24 | 26.49 | 26.89 | -0.41% | -0.06% | 1.11% | 20,627,800 | 561,637,000 | 109% | 26.91 | -0.25% | 27.09 | 1.18% | 26.87 | 0.47% | 26.60 | 0.50% | 0.71% | |
| 2019-07-10 | 26.08 | 27.64 | 25.99 | 27.00 | 0.00% | 0.10% | 2.03% | 33,349,800 | 910,213,000 | 180% | 26.97 | 3.79% | 26.78 | 1.42% | 26.75 | 0.86% | 26.46 | 1.01% | 0.74% | | |
|
