浙江医药( 600216.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 | 9.20 | 9.28 | 9.12 | 9.28 | 0.65% | 0.80% | 0.96% | 19,384,100 | 178,444,000 | 108% | 9.21 | -0.81% | 9.24 | -0.49% | 9.27 | 0.01% | 9.19 | 0.32% | 0.61% |  |
| 2019-02-21 | 9.25 | 9.40 | 9.16 | 9.22 | -0.43% | -0.66% | 0.62% | 19,754,300 | 183,331,000 | 120% | 9.28 | 0.55% | 9.29 | -0.08% | 9.27 | 0.18% | 9.16 | 0.52% | 0.54% | |
| 2019-02-20 | 9.28 | 9.30 | 9.16 | 9.26 | -0.32% | 0.33% | 1.58% | 12,214,600 | 112,738,000 | 80% | 9.23 | -0.98% | 9.29 | 0.17% | 9.25 | 0.17% | 9.12 | 0.33% | 0.46% | |
| 2019-02-19 | 9.40 | 9.43 | 9.23 | 9.29 | -1.06% | -0.33% | 2.25% | 21,483,600 | 200,254,000 | 150% | 9.32 | 0.25% | 9.28 | 0.51% | 9.24 | 0.56% | 9.09 | 0.79% | 0.40% | |
| 2019-02-18 | 9.19 | 9.42 | 9.15 | 9.39 | 3.07% | 0.99% | 4.16% | 19,664,200 | 182,832,000 | 152% | 9.30 | 1.42% | 9.23 | 0.57% | 9.19 | 0.87% | 9.02 | 0.76% | 0.30% | |
| 2019-02-15 | 9.19 | 9.27 | 9.09 | 9.11 | -0.55% | -0.63% | 1.82% | 13,056,500 | 119,703,000 | 111% | 9.17 | -0.27% | 9.18 | 0.27% | 9.11 | 0.65% | 8.95 | 0.49% | 0.22% | |
| 2019-02-14 | 9.18 | 9.28 | 9.10 | 9.16 | -0.65% | -0.36% | 2.89% | 15,798,000 | 145,226,000 | 142% | 9.19 | 0.24% | 9.15 | 0.92% | 9.05 | 1.01% | 8.90 | 0.67% | 0.17% | |
| 2019-02-13 | 9.08 | 9.30 | 9.05 | 9.22 | 1.54% | 0.53% | 4.25% | 21,794,400 | 199,876,000 | 214% | 9.17 | 0.77% | 9.07 | 1.55% | 8.96 | 1.40% | 8.84 | 1.10% | 0.10% | |
| 2019-02-12 | 8.93 | 9.19 | 8.93 | 9.08 | 1.68% | -0.23% | 3.80% | 20,989,800 | 191,026,000 | 242% | 9.10 | 2.72% | 8.93 | 2.74% | 8.83 | 2.28% | 8.75 | 1.08% | -0.02% | |
| 2019-02-11 | 8.68 | 8.94 | 8.68 | 8.93 | 3.00% | 0.79% | 3.18% | 13,961,300 | 123,704,000 | 181% | 8.86 | 3.02% | 8.69 | 1.89% | 8.64 | 0.98% | 8.66 | 0.06% | -0.11% |  |
| 2019-02-01 | 8.49 | 8.68 | 8.48 | 8.67 | 2.85% | 0.81% | 0.23% | 7,764,800 | 66,774,000 | 101% | 8.60 | 1.60% | 8.53 | 0.46% | 8.55 | -0.11% | 8.65 | -0.35% | -0.09% | |
| 2019-01-31 | 8.50 | 8.55 | 8.36 | 8.43 | -0.47% | -0.41% | -2.88% | 7,079,800 | 59,934,000 | 86% | 8.47 | -0.65% | 8.49 | -0.85% | 8.56 | -0.45% | 8.68 | -0.29% | 0.00% | |
| 2019-01-30 | 8.50 | 8.59 | 8.43 | 8.47 | -0.24% | -0.59% | -2.70% | 4,878,300 | 41,561,000 | 59% | 8.52 | 0.21% | 8.57 | -0.42% | 8.60 | -0.15% | 8.71 | -0.30% | 0.07% | |
| 2019-01-29 | 8.64 | 8.67 | 8.38 | 8.49 | -1.28% | -0.14% | -2.76% | 7,666,200 | 65,180,000 | 88% | 8.50 | -1.84% | 8.60 | -0.61% | 8.61 | -0.70% | 8.73 | -0.25% | 0.14% | |
| 2019-01-28 | 8.63 | 8.74 | 8.57 | 8.60 | 0.23% | -0.70% | -1.75% | 7,428,900 | 64,342,000 | 82% | 8.66 | 0.13% | 8.66 | 0.19% | 8.68 | -0.65% | 8.75 | -0.01% | 0.18% | |
| 2019-01-25 | 8.63 | 8.71 | 8.58 | 8.58 | -0.81% | -0.81% | -1.99% | 7,013,600 | 60,667,000 | 79% | 8.65 | -0.05% | 8.64 | -0.55% | 8.73 | -0.40% | 8.75 | 0.03% | 0.15% | |
| 2019-01-24 | 8.60 | 8.71 | 8.58 | 8.65 | 0.46% | -0.05% | -1.15% | 6,588,300 | 57,015,000 | 74% | 8.65 | 0.48% | 8.69 | -0.96% | 8.77 | -0.16% | 8.75 | -0.03% | 0.11% | |
| 2019-01-23 | 8.66 | 8.69 | 8.53 | 8.61 | -0.92% | -0.03% | -1.64% | 6,763,300 | 58,254,000 | 75% | 8.61 | -1.71% | 8.77 | -0.58% | 8.78 | -0.40% | 8.75 | -0.11% | 0.10% | |
| 2019-01-22 | 8.83 | 8.89 | 8.66 | 8.69 | -1.59% | -0.83% | -0.84% | 9,490,200 | 83,161,000 | 102% | 8.76 | -1.20% | 8.82 | -0.02% | 8.82 | 0.07% | 8.76 | 0.11% | 0.10% | |
| 2019-01-21 | 8.86 | 8.96 | 8.78 | 8.83 | -0.45% | -0.44% | 0.87% | 11,649,200 | 103,311,000 | 129% | 8.87 | 0.52% | 8.82 | 0.14% | 8.81 | 0.41% | 8.75 | 0.33% | 0.08% | |
| 2019-01-18 | 8.68 | 8.92 | 8.68 | 8.87 | 1.95% | 0.53% | 1.66% | 11,545,500 | 101,861,000 | 130% | 8.82 | 0.82% | 8.81 | 0.36% | 8.77 | 0.46% | 8.73 | 0.51% | 0.02% | |
| 2019-01-17 | 8.81 | 8.82 | 8.68 | 8.70 | -1.36% | -0.58% | 0.22% | 6,677,600 | 58,434,000 | 76% | 8.75 | -1.04% | 8.78 | 0.25% | 8.73 | 0.12% | 8.68 | 0.42% | -0.08% | |
| 2019-01-16 | 8.82 | 8.90 | 8.79 | 8.82 | -0.23% | -0.26% | 2.02% | 9,138,600 | 80,811,000 | 103% | 8.84 | 1.06% | 8.76 | 0.77% | 8.72 | 0.21% | 8.65 | 0.43% | -0.19% | |
| 2019-01-15 | 8.64 | 8.89 | 8.58 | 8.84 | 2.31% | 1.03% | 2.70% | 12,307,000 | 107,686,000 | 136% | 8.75 | 1.26% | 8.69 | 0.43% | 8.71 | 0.27% | 8.61 | 0.12% | -0.29% | |
| 2019-01-14 | 8.67 | 8.70 | 8.58 | 8.64 | -0.35% | -0.01% | 0.49% | 5,688,900 | 49,159,000 | 65% | 8.64 | 0.14% | 8.65 | -0.52% | 8.68 | 0.09% | 8.60 | -0.34% | -0.36% | |
| 2019-01-11 | 8.67 | 8.69 | 8.54 | 8.67 | 0.23% | 0.48% | 0.50% | 7,340,800 | 63,344,000 | 82% | 8.63 | -0.70% | 8.70 | -0.08% | 8.68 | 0.46% | 8.63 | -0.37% | -0.37% | |
| 2019-01-10 | 8.68 | 8.75 | 8.62 | 8.65 | -0.35% | -0.46% | -0.10% | 7,148,000 | 62,113,000 | 78% | 8.69 | -0.67% | 8.71 | 0.27% | 8.64 | 0.68% | 8.66 | -0.12% | -0.37% | |
| 2019-01-09 | 8.70 | 8.83 | 8.66 | 8.68 | 0.12% | -0.79% | 0.13% | 11,288,800 | 98,771,000 | 121% | 8.75 | 1.00% | 8.68 | 1.26% | 8.58 | 0.68% | 8.67 | -0.08% | -0.41% | |
| 2019-01-08 | 8.60 | 8.76 | 8.50 | 8.67 | 0.35% | 0.09% | -0.07% | 8,598,300 | 74,480,000 | 95% | 8.66 | 0.43% | 8.58 | 1.09% | 8.52 | -0.08% | 8.68 | -0.10% | -0.46% | |
| 2019-01-07 | 8.60 | 8.67 | 8.56 | 8.64 | 0.00% | 0.17% | -0.52% | 9,880,800 | 85,225,000 | 110% | 8.63 | 2.12% | 8.48 | 0.50% | 8.53 | -0.62% | 8.69 | -0.23% | -0.59% | | |
|
