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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 4.01 | 4.08 | 4.01 | 4.08 | 1.49% | 0.57% | 2.44% | 2,781,100 | 11,283,000 | 108% | 4.06 | -0.10% | 4.05 | 0.20% | 4.03 | 0.42% | 3.98 | 0.48% | 0.45% |  |
| 2019-02-21 | 4.04 | 4.10 | 4.00 | 4.02 | -0.74% | -1.01% | 1.41% | 3,336,900 | 13,552,000 | 140% | 4.06 | 0.69% | 4.04 | 0.65% | 4.02 | 0.63% | 3.96 | 0.92% | 0.36% | |
| 2019-02-20 | 4.01 | 4.07 | 4.00 | 4.05 | 0.50% | 0.42% | 3.11% | 2,667,800 | 10,759,000 | 120% | 4.03 | 0.07% | 4.02 | 0.60% | 3.99 | 0.45% | 3.93 | 0.54% | 0.19% | |
| 2019-02-19 | 4.02 | 4.08 | 3.98 | 4.03 | 0.00% | 0.00% | 3.15% | 2,791,300 | 11,249,000 | 137% | 4.03 | 0.98% | 3.99 | 0.73% | 3.97 | 0.66% | 3.91 | 0.72% | 0.10% | |
| 2019-02-18 | 3.97 | 4.04 | 3.94 | 4.03 | 2.28% | 0.98% | 3.89% | 3,186,300 | 12,717,000 | 166% | 3.99 | 1.04% | 3.96 | 0.53% | 3.95 | 0.82% | 3.88 | 0.54% | -0.01% | |
| 2019-02-15 | 3.97 | 3.97 | 3.92 | 3.94 | 0.25% | -0.25% | 2.13% | 2,230,400 | 8,810,000 | 131% | 3.95 | 0.33% | 3.94 | 0.36% | 3.92 | 0.67% | 3.86 | 0.34% | -0.05% | |
| 2019-02-14 | 3.98 | 3.98 | 3.92 | 3.93 | -0.76% | -0.18% | 2.21% | 2,135,300 | 8,406,000 | 134% | 3.94 | -0.10% | 3.93 | 0.77% | 3.89 | 1.25% | 3.85 | 0.29% | -0.08% | |
| 2019-02-13 | 3.88 | 3.97 | 3.88 | 3.96 | 1.80% | 0.48% | 3.29% | 2,409,000 | 9,495,000 | 164% | 3.94 | 0.69% | 3.90 | 1.25% | 3.84 | 1.05% | 3.83 | 0.47% | -0.11% | |
| 2019-02-12 | 3.85 | 3.97 | 3.83 | 3.89 | 1.57% | -0.61% | 1.94% | 3,057,600 | 11,966,000 | 235% | 3.91 | 2.84% | 3.85 | 3.11% | 3.80 | 1.50% | 3.82 | 0.53% | -0.15% | |
| 2019-02-11 | 3.75 | 3.84 | 3.75 | 3.83 | 2.13% | 0.63% | 0.90% | 1,551,000 | 5,903,000 | 138% | 3.81 | 2.04% | 3.74 | 0.81% | 3.75 | 0.03% | 3.80 | -0.32% | -0.19% |  |
| 2019-02-01 | 3.67 | 3.78 | 3.65 | 3.75 | 3.02% | 0.54% | -1.52% | 1,001,400 | 3,735,000 | 89% | 3.73 | 1.55% | 3.71 | -0.59% | 3.75 | -0.61% | 3.81 | -0.42% | -0.13% | |
| 2019-01-31 | 3.72 | 3.73 | 3.63 | 3.64 | -2.15% | -0.90% | -4.81% | 1,692,000 | 6,214,000 | 148% | 3.67 | -1.77% | 3.73 | -1.61% | 3.77 | -1.31% | 3.82 | -0.80% | -0.05% | |
| 2019-01-30 | 3.76 | 3.78 | 3.72 | 3.72 | -1.06% | -0.51% | -3.50% | 894,200 | 3,343,000 | 84% | 3.74 | -1.09% | 3.79 | -0.92% | 3.82 | -0.52% | 3.86 | -0.36% | 0.06% | |
| 2019-01-29 | 3.83 | 3.85 | 3.74 | 3.76 | -2.08% | -0.53% | -2.82% | 1,570,100 | 5,935,000 | 148% | 3.78 | -2.05% | 3.82 | -1.04% | 3.84 | -0.83% | 3.87 | -0.34% | 0.12% | |
| 2019-01-28 | 3.87 | 3.89 | 3.83 | 3.84 | -0.26% | -0.49% | -1.08% | 773,700 | 2,986,000 | 74% | 3.86 | 0.03% | 3.86 | -0.08% | 3.87 | -0.34% | 3.88 | 0.13% | 0.17% | |
| 2019-01-25 | 3.87 | 3.88 | 3.84 | 3.85 | -1.03% | -0.21% | -0.70% | 1,115,500 | 4,304,000 | 96% | 3.86 | -0.28% | 3.87 | -0.28% | 3.88 | -0.23% | 3.88 | 0.03% | 0.19% | |
| 2019-01-24 | 3.89 | 3.90 | 3.85 | 3.89 | 0.52% | 0.54% | 0.36% | 1,034,000 | 4,001,000 | 88% | 3.87 | -0.13% | 3.88 | -0.54% | 3.89 | -0.13% | 3.88 | 0.00% | 0.21% | |
| 2019-01-23 | 3.87 | 3.89 | 3.85 | 3.87 | -0.51% | -0.10% | -0.15% | 608,200 | 2,356,000 | 52% | 3.87 | -0.36% | 3.90 | -0.13% | 3.90 | -0.08% | 3.88 | 0.03% | 0.26% | |
| 2019-01-22 | 3.90 | 3.93 | 3.87 | 3.89 | -0.77% | 0.05% | 0.39% | 1,013,200 | 3,939,000 | 80% | 3.89 | -0.79% | 3.90 | -0.03% | 3.90 | 0.21% | 3.88 | 0.13% | 0.31% | |
| 2019-01-21 | 3.90 | 3.95 | 3.89 | 3.92 | 0.51% | 0.03% | 1.29% | 1,221,100 | 4,786,000 | 97% | 3.92 | 0.51% | 3.90 | 0.23% | 3.89 | 0.52% | 3.87 | 0.29% | 0.33% | |
| 2019-01-18 | 3.89 | 3.92 | 3.88 | 3.90 | 0.52% | 0.03% | 1.06% | 1,008,800 | 3,933,000 | 78% | 3.90 | 0.21% | 3.90 | 0.36% | 3.87 | 0.21% | 3.86 | 0.42% | 0.33% | |
| 2019-01-17 | 3.91 | 3.91 | 3.88 | 3.88 | -0.26% | -0.28% | 0.96% | 983,600 | 3,827,000 | 74% | 3.89 | -0.15% | 3.88 | 0.52% | 3.86 | 0.08% | 3.84 | 0.24% | 0.29% | |
| 2019-01-16 | 3.90 | 3.92 | 3.88 | 3.89 | 0.00% | -0.18% | 1.46% | 975,200 | 3,800,000 | 74% | 3.90 | 0.83% | 3.86 | 0.23% | 3.86 | 0.05% | 3.83 | 0.24% | 0.25% | |
| 2019-01-15 | 3.82 | 3.90 | 3.82 | 3.89 | 1.30% | 0.65% | 1.70% | 1,536,800 | 5,940,000 | 121% | 3.87 | 0.63% | 3.85 | 0.03% | 3.86 | 0.16% | 3.83 | 0.26% | 0.19% | |
| 2019-01-14 | 3.84 | 3.89 | 3.82 | 3.84 | -0.78% | -0.03% | 0.66% | 1,955,500 | 7,511,000 | 166% | 3.84 | -0.31% | 3.85 | -0.36% | 3.85 | 0.18% | 3.82 | 0.24% | 0.10% | |
| 2019-01-11 | 3.86 | 3.88 | 3.83 | 3.87 | 0.00% | 0.44% | 1.68% | 1,302,500 | 5,019,000 | 125% | 3.85 | -0.47% | 3.87 | 0.18% | 3.85 | 0.65% | 3.81 | 0.29% | 0.02% | |
| 2019-01-10 | 3.82 | 3.90 | 3.82 | 3.87 | 0.26% | -0.03% | 1.98% | 868,800 | 3,363,000 | 90% | 3.87 | 0.00% | 3.86 | 0.50% | 3.82 | 0.39% | 3.80 | 0.45% | -0.05% | |
| 2019-01-09 | 3.84 | 3.92 | 3.81 | 3.86 | 0.52% | -0.28% | 2.17% | 1,768,500 | 6,845,000 | 185% | 3.87 | 1.10% | 3.84 | 1.35% | 3.81 | 0.71% | 3.78 | 0.59% | -0.14% | |
| 2019-01-08 | 3.82 | 3.86 | 3.79 | 3.84 | 0.26% | 0.29% | 2.24% | 1,112,800 | 4,261,000 | 132% | 3.83 | 0.58% | 3.79 | 0.50% | 3.78 | 0.48% | 3.76 | 0.35% | -0.24% | |
| 2019-01-07 | 3.80 | 3.83 | 3.77 | 3.83 | 0.00% | 0.60% | 2.32% | 1,402,300 | 5,338,000 | 171% | 3.81 | 1.85% | 3.77 | 0.61% | 3.76 | 0.51% | 3.74 | 0.27% | -0.34% | | |
|
