天药股份( 600488.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 5.19 | 5.20 | 5.02 | 5.02 | -3.28% | -1.32% | -0.34% | 11,455,100 | 58,273,000 | 106% | 5.09 | -0.90% | 5.09 | 0.77% | 5.04 | 0.80% | 5.04 | -0.38% | 0.35% |  |
| 2019-04-22 | 5.07 | 5.23 | 5.00 | 5.19 | 3.80% | 1.11% | 2.65% | 18,145,600 | 93,141,000 | 154% | 5.13 | 2.66% | 5.05 | 1.92% | 5.00 | 1.54% | 5.06 | 0.36% | 0.51% | |
| 2019-04-19 | 4.98 | 5.07 | 4.95 | 5.00 | -0.20% | 0.00% | -0.75% | 8,229,400 | 41,148,000 | 66% | 5.00 | 1.03% | 4.96 | 1.04% | 4.93 | 0.29% | 5.04 | 0.20% | 0.59% | |
| 2019-04-18 | 4.89 | 5.06 | 4.86 | 5.01 | 2.24% | 1.23% | -0.36% | 10,493,400 | 51,928,000 | 83% | 4.95 | 0.71% | 4.91 | 0.43% | 4.91 | -0.79% | 5.03 | 0.12% | 0.60% | |
| 2019-04-17 | 4.90 | 4.96 | 4.86 | 4.90 | 0.00% | -0.28% | -2.43% | 6,636,300 | 32,611,000 | 52% | 4.91 | 1.68% | 4.88 | -0.23% | 4.95 | -1.59% | 5.02 | 0.36% | 0.63% | |
| 2019-04-16 | 4.85 | 4.92 | 4.76 | 4.90 | 1.03% | 1.39% | -2.08% | 7,147,200 | 34,543,000 | 50% | 4.83 | -1.61% | 4.90 | -1.90% | 5.03 | -1.28% | 5.00 | 0.26% | 0.66% | |
| 2019-04-15 | 4.95 | 4.99 | 4.84 | 4.85 | -0.82% | -1.26% | -2.83% | 6,082,000 | 29,872,000 | 42% | 4.91 | -0.39% | 4.99 | -1.87% | 5.10 | 0.14% | 4.99 | 0.46% | 0.67% | |
| 2019-04-12 | 4.98 | 5.03 | 4.85 | 4.89 | -2.20% | -0.83% | -1.57% | 9,407,800 | 46,393,000 | 64% | 4.93 | -2.74% | 5.09 | -1.19% | 5.09 | 0.12% | 4.97 | 0.45% | 0.62% | |
| 2019-04-11 | 5.14 | 5.20 | 4.98 | 5.00 | -2.15% | -1.38% | 1.09% | 12,858,700 | 65,190,000 | 90% | 5.07 | -2.05% | 5.15 | 0.57% | 5.08 | 0.49% | 4.95 | 0.69% | 0.61% | |
| 2019-04-10 | 5.11 | 5.28 | 5.06 | 5.11 | -1.54% | -1.28% | 4.03% | 17,937,600 | 92,837,000 | 121% | 5.18 | 0.17% | 5.12 | 1.25% | 5.06 | 1.42% | 4.91 | 0.97% | 0.64% | |
| 2019-04-09 | 5.12 | 5.32 | 5.00 | 5.19 | 1.96% | 0.45% | 6.68% | 22,067,700 | 114,024,000 | 162% | 5.17 | 2.93% | 5.05 | 2.10% | 4.99 | 1.92% | 4.87 | 1.27% | 0.54% | |
| 2019-04-08 | 4.89 | 5.12 | 4.89 | 5.09 | 4.30% | 1.39% | 5.95% | 21,942,200 | 110,148,000 | 178% | 5.02 | 2.97% | 4.95 | 1.73% | 4.89 | 2.00% | 4.80 | 1.07% | 0.45% | |
| 2019-04-04 | 4.92 | 4.95 | 4.83 | 4.88 | -0.81% | 0.10% | 2.67% | 9,604,700 | 46,822,000 | 87% | 4.88 | 0.04% | 4.87 | 0.77% | 4.80 | 0.78% | 4.75 | 0.32% | 0.39% | |
| 2019-04-03 | 4.88 | 4.93 | 4.81 | 4.92 | 0.41% | 0.96% | 3.84% | 10,570,500 | 51,507,000 | 96% | 4.87 | 0.33% | 4.83 | 1.51% | 4.76 | 0.23% | 4.74 | 0.42% | 0.36% | |
| 2019-04-02 | 4.79 | 4.95 | 4.75 | 4.90 | 2.51% | 0.89% | 3.86% | 18,621,100 | 90,442,000 | 177% | 4.86 | 2.36% | 4.76 | 1.89% | 4.75 | 1.02% | 4.72 | 0.73% | 0.34% | |
| 2019-04-01 | 4.67 | 4.80 | 4.66 | 4.78 | 2.36% | 0.74% | 2.05% | 11,819,600 | 56,089,000 | 125% | 4.75 | 3.88% | 4.67 | -0.72% | 4.70 | 0.26% | 4.68 | 0.36% | 0.30% | |
| 2019-03-29 | 4.58 | 4.67 | 4.46 | 4.67 | 1.74% | 2.23% | 0.06% | 9,063,000 | 41,399,000 | 97% | 4.57 | -2.18% | 4.70 | -0.32% | 4.69 | -0.34% | 4.67 | -0.04% | 0.29% | |
| 2019-03-28 | 4.79 | 4.79 | 4.59 | 4.59 | -4.38% | -1.71% | -1.69% | 11,850,100 | 55,337,000 | 136% | 4.67 | -2.22% | 4.72 | -0.19% | 4.71 | -0.11% | 4.67 | 0.26% | 0.33% | |
| 2019-03-27 | 4.55 | 4.95 | 4.51 | 4.80 | 5.96% | 0.50% | 3.07% | 22,080,600 | 105,463,000 | 279% | 4.78 | 3.71% | 4.73 | 1.79% | 4.71 | 1.25% | 4.66 | 1.06% | 0.32% | |
| 2019-03-26 | 4.69 | 4.73 | 4.51 | 4.53 | -3.41% | -1.63% | -1.69% | 6,401,800 | 29,481,000 | 95% | 4.61 | -1.60% | 4.64 | -0.66% | 4.65 | 0.00% | 4.61 | -0.07% | 0.07% | |
| 2019-03-25 | 4.64 | 4.74 | 4.58 | 4.69 | 0.43% | 0.21% | 1.71% | 6,630,800 | 31,031,000 | 93% | 4.68 | 0.71% | 4.68 | 0.37% | 4.65 | 0.45% | 4.61 | 0.41% | 0.10% | |
| 2019-03-22 | 4.70 | 4.70 | 4.60 | 4.67 | -0.64% | 0.49% | 1.70% | 6,256,400 | 29,073,000 | 84% | 4.65 | -0.92% | 4.66 | 0.28% | 4.63 | 0.43% | 4.59 | 0.48% | 0.10% | |
| 2019-03-21 | 4.66 | 4.72 | 4.63 | 4.70 | 1.29% | 0.21% | 2.84% | 8,835,300 | 41,438,000 | 108% | 4.69 | 1.41% | 4.65 | 0.98% | 4.61 | 0.92% | 4.57 | -0.04% | 0.05% | |
| 2019-03-20 | 4.61 | 4.67 | 4.55 | 4.64 | 0.87% | 0.32% | 1.49% | 6,574,700 | 30,409,000 | 72% | 4.63 | 0.59% | 4.60 | 0.70% | 4.57 | 0.18% | 4.57 | 0.26% | 0.10% | |
| 2019-03-19 | 4.63 | 4.64 | 4.57 | 4.60 | -0.43% | 0.04% | 0.88% | 5,609,400 | 25,793,000 | 56% | 4.60 | 0.39% | 4.57 | 0.62% | 4.56 | -0.28% | 4.56 | 0.26% | 0.08% | |
| 2019-03-18 | 4.54 | 4.63 | 4.50 | 4.62 | 1.99% | 0.87% | 1.58% | 7,523,000 | 34,452,000 | 71% | 4.58 | 1.49% | 4.54 | -0.07% | 4.57 | 0.35% | 4.55 | 0.31% | 0.07% | |
| 2019-03-15 | 4.45 | 4.56 | 4.45 | 4.53 | 1.57% | 0.38% | -0.09% | 4,804,900 | 21,685,000 | 42% | 4.51 | -0.04% | 4.54 | -0.87% | 4.56 | 0.35% | 4.53 | 0.33% | 0.05% | |
| 2019-03-14 | 4.58 | 4.63 | 4.43 | 4.46 | -2.83% | -1.22% | -1.31% | 6,321,300 | 28,539,000 | 51% | 4.52 | -1.48% | 4.58 | 0.15% | 4.54 | -0.70% | 4.52 | 0.16% | 0.01% | |
| 2019-03-13 | 4.57 | 4.64 | 4.54 | 4.59 | -0.65% | 0.15% | 1.73% | 8,354,300 | 38,285,000 | 54% | 4.58 | -0.84% | 4.58 | 0.86% | 4.57 | 0.33% | 4.51 | -1.46% | -0.01% | |
| 2019-03-12 | 4.59 | 4.72 | 4.53 | 4.62 | 0.00% | -0.04% | 0.90% | 11,393,100 | 52,656,000 | 58% | 4.62 | 2.48% | 4.54 | -0.46% | 4.56 | 0.57% | 4.58 | 0.29% | 0.73% | | |
|
