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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-01-15 | 13.73 | 13.77 | 13.46 | 13.59 | -1.52% | -0.10% | -2.27% | 11,224,900 | 152,690,000 | 54% | 13.60 | -0.05% | 13.54 | -0.16% | 13.62 | -0.51% | 13.91 | 0.08% | 0.22% |  |
2021-01-14 | 13.30 | 13.81 | 13.26 | 13.80 | 3.45% | 1.40% | -0.68% | 16,185,700 | 220,287,000 | 77% | 13.61 | 1.24% | 13.56 | -0.43% | 13.69 | -0.89% | 13.89 | 0.06% | 0.20% |  |
2021-01-13 | 13.72 | 13.75 | 13.29 | 13.34 | -3.47% | -0.77% | -3.93% | 19,710,600 | 264,979,000 | 94% | 13.44 | -1.63% | 13.62 | -1.38% | 13.81 | -1.53% | 13.89 | -0.04% | 0.17% |  |
2021-01-12 | 13.72 | 13.84 | 13.53 | 13.82 | 0.44% | 1.13% | -0.51% | 14,859,000 | 203,041,000 | 75% | 13.67 | -0.91% | 13.81 | -1.20% | 14.02 | -0.53% | 13.89 | 0.14% | 0.13% |  |
2021-01-11 | 13.87 | 13.99 | 13.68 | 13.76 | -0.72% | -0.22% | -0.80% | 16,429,900 | 226,561,000 | 84% | 13.79 | -1.19% | 13.98 | -1.28% | 14.10 | 0.04% | 13.87 | 0.25% | 0.09% |  |
2021-01-08 | 14.18 | 14.23 | 13.82 | 13.86 | -2.05% | -0.69% | 0.17% | 16,750,200 | 233,766,000 | 90% | 13.96 | -1.26% | 14.16 | -0.16% | 14.09 | 0.37% | 13.84 | 0.44% | 0.02% |  |
2021-01-07 | 14.40 | 14.40 | 14.01 | 14.15 | -1.26% | 0.11% | 2.72% | 22,005,600 | 311,022,000 | 118% | 14.13 | -1.13% | 14.18 | 0.51% | 14.04 | 0.65% | 13.78 | 0.33% | -0.09% |  |
2021-01-06 | 14.28 | 14.52 | 14.08 | 14.33 | 0.56% | 0.24% | 4.37% | 28,476,700 | 407,117,000 | 160% | 14.30 | 1.25% | 14.11 | 1.45% | 13.95 | 1.39% | 13.73 | 0.33% | -0.18% |  |
2021-01-05 | 13.82 | 14.44 | 13.73 | 14.25 | 2.96% | 0.92% | 4.13% | 37,803,300 | 533,784,000 | 221% | 14.12 | 2.62% | 13.91 | 2.32% | 13.76 | 2.01% | 13.69 | 0.66% | -0.21% |  |
2021-01-04 | 13.62 | 13.91 | 13.47 | 13.84 | 1.76% | 0.59% | 1.80% | 16,777,500 | 230,838,000 | 113% | 13.76 | 1.45% | 13.59 | 1.24% | 13.49 | 0.92% | 13.60 | -0.04% | -0.31% |  |
2020-12-31 | 13.51 | 13.72 | 13.41 | 13.60 | 0.89% | 0.27% | 0.00% | 16,402,700 | 222,478,000 | 113% | 13.56 | 1.16% | 13.42 | 0.69% | 13.36 | 0.38% | 13.60 | -0.15% | -0.34% |  |
2020-12-30 | 13.18 | 13.69 | 13.13 | 13.48 | 2.12% | 0.54% | -1.04% | 12,924,400 | 173,289,000 | 89% | 13.41 | 1.19% | 13.33 | 0.58% | 13.31 | -0.61% | 13.62 | -0.25% | -0.40% |  |
2020-12-29 | 13.32 | 13.46 | 13.10 | 13.20 | -1.20% | -0.38% | -3.33% | 12,037,900 | 159,510,000 | 84% | 13.25 | -0.60% | 13.26 | -0.34% | 13.39 | -1.50% | 13.66 | -0.40% | -0.44% |  |
2020-12-28 | 13.20 | 13.49 | 13.14 | 13.36 | 1.29% | 0.22% | -2.55% | 12,903,000 | 172,015,000 | 91% | 13.33 | 1.19% | 13.30 | -1.09% | 13.60 | -0.70% | 13.71 | -0.30% | -0.45% |  |
2020-12-25 | 13.16 | 13.29 | 13.08 | 13.19 | 0.00% | 0.12% | -4.08% | 11,310,000 | 148,997,000 | 82% | 13.17 | -1.33% | 13.45 | -2.18% | 13.69 | -0.75% | 13.75 | -0.43% | -0.41% |  |
2020-12-24 | 13.75 | 13.75 | 13.16 | 13.19 | -4.35% | -1.21% | -4.50% | 20,051,900 | 267,733,000 | 146% | 13.35 | -2.92% | 13.75 | -1.56% | 13.80 | -0.86% | 13.81 | -0.68% | -0.36% |  |
2020-12-23 | 13.94 | 13.96 | 13.63 | 13.79 | -1.92% | 0.26% | -0.83% | 16,353,200 | 224,918,000 | 127% | 13.75 | -2.79% | 13.96 | -0.44% | 13.92 | -0.19% | 13.91 | -0.57% | -0.27% |  |
2020-12-22 | 14.00 | 14.31 | 13.95 | 14.06 | 0.29% | -0.62% | 0.54% | 19,352,600 | 273,803,000 | 153% | 14.15 | 1.40% | 14.03 | 1.13% | 13.94 | 0.55% | 13.98 | 0.01% | -0.18% |  |
2020-12-21 | 13.95 | 14.08 | 13.76 | 14.02 | 0.29% | 0.48% | 0.27% | 11,522,000 | 160,770,000 | 94% | 13.95 | 0.46% | 13.87 | 0.29% | 13.87 | 0.22% | 13.98 | -0.31% | -0.18% |  |
2020-12-18 | 13.82 | 14.02 | 13.72 | 13.98 | 0.65% | 0.66% | -0.33% | 11,542,300 | 160,311,000 | 92% | 13.89 | 0.81% | 13.83 | -0.02% | 13.84 | 0.05% | 14.03 | -0.36% | -0.14% |  |
2020-12-17 | 13.71 | 13.93 | 13.57 | 13.89 | 1.31% | 0.81% | -1.32% | 13,710,200 | 188,905,000 | 109% | 13.78 | -0.33% | 13.83 | -0.11% | 13.83 | -0.42% | 14.08 | -0.76% | -0.09% |  |
2020-12-16 | 13.90 | 13.98 | 13.70 | 13.71 | -0.94% | -0.82% | -3.34% | 9,307,700 | 128,666,000 | 71% | 13.82 | -0.60% | 13.85 | -0.09% | 13.89 | -0.97% | 14.18 | -0.62% | 0.03% |  |
2020-12-15 | 13.93 | 14.06 | 13.77 | 13.84 | -0.14% | -0.48% | -3.03% | 10,539,000 | 146,565,000 | 72% | 13.91 | 0.89% | 13.86 | -0.32% | 14.03 | -0.39% | 14.27 | -0.53% | 0.13% |  |
2020-12-14 | 13.82 | 13.94 | 13.61 | 13.86 | 0.22% | 0.54% | -3.40% | 7,198,300 | 99,227,000 | 38% | 13.79 | -0.53% | 13.90 | -1.34% | 14.08 | -0.60% | 14.35 | 0.16% | 0.27% |  |
2020-12-11 | 14.07 | 14.07 | 13.71 | 13.83 | -1.91% | -0.20% | -3.46% | 12,474,100 | 172,865,000 | 62% | 13.86 | -0.99% | 14.09 | -0.68% | 14.17 | -0.70% | 14.33 | 0.04% | 0.25% |  |
2020-12-10 | 14.15 | 14.17 | 13.82 | 14.10 | -0.70% | 0.74% | -1.53% | 14,810,000 | 207,277,000 | 74% | 14.00 | -2.40% | 14.19 | -0.85% | 14.27 | -0.96% | 14.32 | 0.25% | 0.24% |  |
2020-12-09 | 14.16 | 14.50 | 14.13 | 14.20 | 0.28% | -0.98% | -0.59% | 17,373,000 | 249,121,000 | 88% | 14.34 | 0.96% | 14.31 | -0.20% | 14.40 | -0.45% | 14.28 | 0.28% | 0.18% |  |
2020-12-08 | 14.30 | 14.41 | 14.06 | 14.16 | -0.84% | -0.31% | -0.59% | 13,348,800 | 189,603,000 | 68% | 14.20 | -1.18% | 14.34 | -1.06% | 14.47 | -0.24% | 14.24 | 0.05% | 0.14% |  |
2020-12-07 | 14.46 | 14.52 | 14.27 | 14.28 | -1.45% | -0.65% | 0.30% | 13,228,300 | 190,141,000 | 69% | 14.37 | -0.62% | 14.49 | -0.47% | 14.50 | 0.59% | 14.24 | 0.11% | 0.12% |  |
2020-12-04 | 14.49 | 14.55 | 14.38 | 14.49 | 0.00% | 0.19% | 1.89% | 10,377,500 | 150,088,000 | 53% | 14.46 | -0.86% | 14.56 | 0.23% | 14.42 | 0.48% | 14.22 | 0.13% | 0.07% |  | |
|