华海药业( 600521.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 | 15.32 | 15.72 | 15.18 | 15.35 | 0.20% | -0.40% | -5.65% | 13,051,400 | 201,129,000 | 89% | 15.41 | 0.25% | 15.49 | -0.82% | 15.65 | -0.91% | 16.27 | -1.03% | -0.02% |  |
| 2019-04-22 | 15.77 | 15.88 | 15.04 | 15.32 | -3.04% | -0.34% | -6.81% | 22,656,400 | 348,291,000 | 153% | 15.37 | -2.68% | 15.61 | -2.27% | 15.80 | -2.33% | 16.44 | -1.72% | 0.13% | |
| 2019-04-19 | 16.00 | 16.06 | 15.60 | 15.80 | -0.63% | 0.03% | -5.55% | 11,252,900 | 177,750,000 | 79% | 15.80 | -1.09% | 15.98 | -0.59% | 16.17 | -1.06% | 16.73 | -0.66% | 0.38% | |
| 2019-04-18 | 16.26 | 16.27 | 15.88 | 15.90 | -1.85% | -0.44% | -5.58% | 9,527,400 | 152,154,000 | 65% | 15.97 | -1.55% | 16.07 | -1.55% | 16.35 | -1.44% | 16.84 | -0.41% | 0.51% | |
| 2019-04-17 | 16.28 | 16.36 | 16.10 | 16.20 | -0.37% | -0.14% | -4.19% | 8,455,200 | 137,158,000 | 55% | 16.22 | 1.05% | 16.32 | -0.77% | 16.58 | -1.40% | 16.91 | 0.19% | 0.59% |  |
| 2019-04-16 | 16.04 | 16.35 | 15.79 | 16.26 | 0.68% | 1.29% | -3.66% | 16,503,800 | 264,932,000 | 95% | 16.05 | -3.67% | 16.45 | -2.44% | 16.82 | -1.52% | 16.88 | 0.14% | 0.59% | |
| 2019-04-15 | 16.89 | 17.25 | 16.08 | 16.15 | -3.70% | -3.09% | -4.18% | 15,635,900 | 260,577,000 | 93% | 16.67 | -0.29% | 16.86 | -1.86% | 17.08 | -0.72% | 16.85 | 0.54% | 0.54% | |
| 2019-04-12 | 16.85 | 17.10 | 16.45 | 16.77 | -1.00% | 0.34% | 0.04% | 12,024,100 | 200,966,000 | 74% | 16.71 | -2.79% | 17.18 | -0.91% | 17.20 | -0.26% | 16.76 | 0.67% | 0.46% | |
| 2019-04-11 | 17.46 | 17.85 | 16.83 | 16.94 | -3.70% | -1.48% | 1.72% | 14,674,400 | 252,318,000 | 94% | 17.19 | -2.05% | 17.34 | 0.03% | 17.25 | 0.34% | 16.65 | 0.82% | 0.45% | |
| 2019-04-10 | 17.26 | 17.80 | 17.00 | 17.59 | 1.85% | 0.21% | 6.50% | 14,564,800 | 255,672,000 | 97% | 17.55 | 1.73% | 17.33 | 0.99% | 17.19 | 1.55% | 16.52 | 1.23% | 0.45% | |
| 2019-04-09 | 17.09 | 17.50 | 16.75 | 17.27 | 1.05% | 0.08% | 5.85% | 12,370,400 | 213,468,000 | 80% | 17.26 | 0.26% | 17.17 | 0.57% | 16.93 | 1.40% | 16.32 | 0.52% | 0.43% | |
| 2019-04-08 | 17.38 | 17.68 | 16.82 | 17.09 | 0.29% | -0.71% | 5.29% | 18,298,100 | 314,956,000 | 118% | 17.21 | 1.02% | 17.07 | 1.78% | 16.69 | 1.73% | 16.23 | 0.80% | 0.49% | |
| 2019-04-04 | 16.89 | 17.25 | 16.79 | 17.04 | 0.89% | 0.01% | 5.83% | 15,536,300 | 264,701,000 | 104% | 17.04 | 0.53% | 16.77 | 1.95% | 16.41 | 1.73% | 16.10 | 0.55% | 0.52% | |
| 2019-04-03 | 16.60 | 17.28 | 16.40 | 16.89 | 1.75% | -0.34% | 5.47% | 18,120,500 | 307,100,000 | 122% | 16.95 | 2.75% | 16.45 | 2.48% | 16.13 | 1.75% | 16.01 | 0.45% | 0.57% | |
| 2019-04-02 | 15.95 | 16.86 | 15.75 | 16.60 | 4.47% | 0.64% | 4.13% | 26,736,600 | 441,026,000 | 171% | 16.50 | 4.10% | 16.05 | 3.44% | 15.85 | 1.96% | 15.94 | 0.17% | 0.63% | |
| 2019-04-01 | 15.60 | 16.09 | 15.56 | 15.89 | 2.52% | 0.28% | -0.16% | 16,887,500 | 267,583,000 | 103% | 15.85 | 3.43% | 15.52 | 0.92% | 15.55 | -0.24% | 15.92 | -0.32% | 0.76% | |
| 2019-03-29 | 15.17 | 15.57 | 15.02 | 15.50 | 3.13% | 1.18% | -2.92% | 11,374,400 | 174,239,000 | 59% | 15.32 | 0.45% | 15.38 | -0.76% | 15.59 | -0.79% | 15.97 | -0.28% | 1.00% | |
| 2019-03-28 | 15.60 | 15.60 | 15.01 | 15.03 | -3.47% | -1.44% | -6.12% | 12,091,000 | 184,386,000 | 51% | 15.25 | -1.95% | 15.49 | -1.59% | 15.71 | -1.06% | 16.01 | 0.58% | 1.30% | |
| 2019-03-27 | 15.63 | 15.80 | 15.26 | 15.57 | 0.97% | 0.11% | -2.18% | 12,392,500 | 192,740,000 | 51% | 15.55 | -0.35% | 15.74 | -0.83% | 15.88 | -0.95% | 15.92 | 0.73% | 1.32% | |
| 2019-03-26 | 16.05 | 16.18 | 15.15 | 15.42 | -4.46% | -1.20% | -2.41% | 19,611,000 | 306,083,000 | 77% | 15.61 | -3.27% | 15.88 | -1.48% | 16.03 | -1.12% | 15.80 | 1.06% | 1.36% | |
| 2019-03-25 | 15.92 | 16.45 | 15.80 | 16.14 | 0.00% | 0.03% | 3.22% | 12,842,700 | 207,218,000 | 49% | 16.14 | 0.62% | 16.11 | -0.35% | 16.21 | 0.14% | 15.64 | 1.11% | 1.34% | |
| 2019-03-22 | 16.15 | 16.21 | 15.90 | 16.14 | 0.00% | 0.65% | 4.36% | 12,169,700 | 195,158,000 | 45% | 16.04 | -0.77% | 16.17 | -0.55% | 16.19 | 0.26% | 15.47 | 1.12% | 1.28% | |
| 2019-03-21 | 16.19 | 16.35 | 16.01 | 16.14 | -0.37% | -0.12% | 5.53% | 14,411,500 | 232,891,000 | 53% | 16.16 | -0.57% | 16.26 | 0.28% | 16.15 | 1.33% | 15.29 | 1.03% | 1.26% | |
| 2019-03-20 | 16.60 | 16.61 | 15.91 | 16.20 | -2.76% | -0.32% | 7.02% | 22,340,300 | 363,067,000 | 81% | 16.25 | -0.42% | 16.22 | 0.56% | 15.94 | 1.56% | 15.14 | 1.12% | 1.27% | |
| 2019-03-19 | 16.10 | 16.80 | 15.80 | 16.66 | 3.29% | 2.08% | 11.28% | 27,677,100 | 451,704,000 | 102% | 16.32 | 1.23% | 16.13 | 2.21% | 15.69 | 2.24% | 14.97 | 1.42% | 1.28% | |
| 2019-03-18 | 16.26 | 16.70 | 15.71 | 16.13 | -0.43% | 0.06% | 9.27% | 39,868,500 | 642,703,000 | 151% | 16.12 | 0.65% | 15.78 | 2.80% | 15.35 | 2.75% | 14.76 | 2.07% | 1.24% | |
| 2019-03-15 | 15.40 | 16.20 | 15.40 | 16.20 | 9.98% | 1.14% | 12.02% | 48,277,000 | 773,260,000 | 195% | 16.02 | 9.04% | 15.35 | 4.85% | 14.94 | 4.31% | 14.46 | 2.76% | 1.16% | |
| 2019-03-14 | 14.57 | 15.08 | 14.33 | 14.73 | 1.31% | 0.28% | 4.67% | 23,371,600 | 343,312,000 | 100% | 14.69 | -0.54% | 14.64 | 1.58% | 14.32 | 0.99% | 14.07 | 0.78% | 0.99% | |
| 2019-03-13 | 14.60 | 15.10 | 14.45 | 14.54 | -0.27% | -1.54% | 4.12% | 29,312,700 | 432,881,000 | 131% | 14.77 | 1.86% | 14.41 | 2.56% | 14.18 | 1.20% | 13.96 | 1.09% | 1.02% | |
| 2019-03-12 | 14.14 | 14.85 | 14.14 | 14.58 | 0.00% | 0.57% | 5.55% | 36,513,500 | 529,371,000 | 168% | 14.50 | 5.17% | 14.05 | 2.13% | 14.01 | 1.43% | 13.81 | 0.85% | 1.04% | | |
|
