中珠医疗( 600568.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 1.88 | 1.90 | 1.84 | 1.87 | -1.06% | 0.05% | 0.97% | 38,889,700 | 72,684,000 | 71% | 1.87 | -1.99% | 1.89 | 0.53% | 1.87 | 0.22% | 1.85 | -0.11% | -0.01% |  |
| 2019-09-11 | 1.89 | 1.98 | 1.86 | 1.89 | -1.56% | -0.89% | 1.94% | 71,399,600 | 136,166,000 | 126% | 1.91 | 1.22% | 1.88 | 1.57% | 1.86 | 0.92% | 1.85 | -0.43% | 0.07% | |
| 2019-09-10 | 1.83 | 1.94 | 1.80 | 1.92 | 4.92% | 1.91% | 3.11% | 95,579,300 | 180,074,000 | 161% | 1.88 | 3.92% | 1.85 | 1.59% | 1.85 | 0.60% | 1.86 | -1.79% | 0.24% | |
| 2019-09-09 | 1.82 | 1.83 | 1.79 | 1.83 | 1.10% | 0.94% | -3.48% | 39,034,600 | 70,766,000 | 53% | 1.81 | 0.61% | 1.82 | -0.38% | 1.84 | 0.11% | 1.90 | 0.16% | 0.89% | |
| 2019-09-06 | 1.82 | 1.84 | 1.78 | 1.81 | -0.55% | 0.44% | -4.38% | 36,389,300 | 65,584,000 | 40% | 1.80 | -2.23% | 1.83 | -1.08% | 1.83 | -0.11% | 1.89 | 0.48% | 1.48% | |
| 2019-09-05 | 1.84 | 1.86 | 1.82 | 1.82 | -0.55% | -1.25% | -3.40% | 45,924,200 | 84,628,000 | 50% | 1.84 | 0.44% | 1.85 | 0.60% | 1.84 | -0.49% | 1.88 | 0.21% | 1.61% | |
| 2019-09-04 | 1.83 | 1.87 | 1.82 | 1.83 | -1.61% | -0.27% | -2.66% | 43,184,000 | 79,243,000 | 48% | 1.84 | -1.40% | 1.84 | 0.22% | 1.84 | -1.60% | 1.88 | 0.21% | 1.59% | |
| 2019-09-03 | 1.80 | 1.90 | 1.79 | 1.86 | 2.76% | -0.05% | -0.85% | 65,546,200 | 121,990,000 | 77% | 1.86 | 3.16% | 1.83 | -0.38% | 1.87 | -2.65% | 1.88 | 0.43% | 1.60% | |
| 2019-09-02 | 1.79 | 1.82 | 1.77 | 1.81 | 1.69% | 0.33% | -3.10% | 42,655,700 | 76,930,000 | 51% | 1.80 | -1.15% | 1.84 | -2.65% | 1.93 | 0.52% | 1.87 | 0.48% | 1.61% | |
| 2019-08-30 | 1.89 | 1.90 | 1.76 | 1.78 | -6.32% | -2.47% | -4.25% | 67,021,500 | 122,334,000 | 81% | 1.83 | -2.72% | 1.89 | -3.47% | 1.92 | 0.53% | 1.86 | 0.22% | 1.51% | |
| 2019-08-29 | 1.92 | 1.93 | 1.83 | 1.90 | -0.52% | 1.28% | 2.43% | 71,884,500 | 134,882,000 | 95% | 1.88 | -3.65% | 1.96 | 1.29% | 1.91 | 0.37% | 1.86 | 0.76% | 1.34% | |
| 2019-08-28 | 1.95 | 2.00 | 1.90 | 1.91 | -5.91% | -1.90% | 3.75% | 93,157,700 | 181,379,000 | 137% | 1.95 | -2.26% | 1.93 | 1.74% | 1.90 | 1.07% | 1.84 | 1.27% | 1.16% | |
| 2019-08-27 | 1.97 | 2.13 | 1.92 | 2.03 | 3.05% | 1.91% | 11.66% | 197,488,300 | 393,454,000 | 335% | 1.99 | 6.75% | 1.90 | 4.63% | 1.88 | 5.03% | 1.82 | 4.72% | 0.94% | |
| 2019-08-26 | 1.73 | 1.97 | 1.71 | 1.97 | 10.06% | 5.57% | 13.48% | 196,173,800 | 366,151,000 | 455% | 1.87 | 7.99% | 1.82 | 7.71% | 1.79 | 7.39% | 1.74 | 6.05% | 0.34% | |
| 2019-08-23 | 1.62 | 1.79 | 1.61 | 1.79 | 9.82% | 3.59% | 9.35% | 66,886,300 | 115,573,000 | 250% | 1.73 | 7.00% | 1.69 | 3.56% | 1.67 | 2.65% | 1.64 | 1.74% | -0.37% | |
| 2019-08-22 | 1.62 | 1.63 | 1.60 | 1.63 | 0.62% | 0.93% | 1.31% | 19,559,700 | 31,585,000 | 84% | 1.62 | -0.25% | 1.63 | -0.12% | 1.62 | 0.62% | 1.61 | 0.06% | -0.64% | |
| 2019-08-21 | 1.64 | 1.64 | 1.60 | 1.62 | -1.22% | 0.06% | 0.75% | 20,651,000 | 33,444,000 | 87% | 1.62 | -1.46% | 1.63 | 0.37% | 1.61 | 0.12% | 1.61 | 0.25% | -0.77% | |
| 2019-08-20 | 1.65 | 1.67 | 1.62 | 1.64 | -0.61% | -0.18% | 2.24% | 31,060,900 | 51,036,000 | 130% | 1.64 | 1.05% | 1.62 | 1.56% | 1.61 | 0.63% | 1.60 | 0.50% | -0.98% | |
| 2019-08-19 | 1.60 | 1.67 | 1.59 | 1.65 | 3.77% | 1.48% | 3.38% | 41,498,500 | 67,472,000 | 162% | 1.63 | 2.07% | 1.60 | 0.82% | 1.60 | 0.76% | 1.60 | -0.50% | -1.29% | |
| 2019-08-16 | 1.59 | 1.61 | 1.57 | 1.59 | 0.00% | -0.19% | -0.87% | 21,639,700 | 34,466,000 | 86% | 1.59 | 1.72% | 1.59 | 0.06% | 1.59 | -0.25% | 1.60 | -1.47% | -1.35% | |
| 2019-08-15 | 1.56 | 1.61 | 1.53 | 1.59 | 0.00% | 1.53% | -2.33% | 28,749,600 | 45,022,000 | 100% | 1.57 | -2.55% | 1.59 | -0.88% | 1.59 | -0.62% | 1.63 | -0.97% | -1.38% | |
| 2019-08-14 | 1.60 | 1.62 | 1.59 | 1.59 | 0.63% | -1.06% | -3.28% | 20,896,200 | 33,583,000 | 79% | 1.61 | 0.94% | 1.60 | -0.06% | 1.60 | 0.31% | 1.64 | -0.96% | -1.29% | |
| 2019-08-13 | 1.59 | 1.61 | 1.58 | 1.58 | -1.86% | -0.75% | -4.82% | 15,590,300 | 24,820,000 | 59% | 1.59 | -0.13% | 1.60 | -0.19% | 1.60 | 0.31% | 1.66 | -1.31% | -1.24% | |
| 2019-08-12 | 1.58 | 1.61 | 1.58 | 1.61 | 1.26% | 1.00% | -4.28% | 15,634,600 | 24,919,000 | 57% | 1.59 | -1.18% | 1.60 | 0.31% | 1.59 | -1.42% | 1.68 | -1.00% | -1.13% | |
| 2019-08-09 | 1.62 | 1.64 | 1.58 | 1.59 | -1.24% | -1.43% | -6.42% | 17,679,900 | 28,511,000 | 65% | 1.61 | 0.62% | 1.60 | 0.63% | 1.62 | -2.00% | 1.70 | -0.99% | -1.01% | |
| 2019-08-08 | 1.58 | 1.62 | 1.57 | 1.61 | 1.90% | 0.44% | -6.18% | 24,467,600 | 39,212,000 | 89% | 1.60 | 1.14% | 1.59 | -1.85% | 1.65 | -1.20% | 1.72 | -1.27% | -0.89% | |
| 2019-08-07 | 1.59 | 1.61 | 1.57 | 1.58 | 0.00% | -0.32% | -9.09% | 26,262,400 | 41,619,000 | 96% | 1.59 | 0.13% | 1.62 | -3.11% | 1.67 | -2.00% | 1.74 | -1.86% | -0.80% | |
| 2019-08-06 | 1.66 | 1.67 | 1.53 | 1.58 | -7.06% | -0.19% | -10.78% | 47,283,200 | 74,830,000 | 169% | 1.58 | -7.05% | 1.67 | -3.91% | 1.70 | -4.17% | 1.77 | -2.53% | -0.66% | |
| 2019-08-05 | 1.71 | 1.74 | 1.68 | 1.70 | -1.16% | -0.18% | -6.44% | 29,881,700 | 50,876,000 | 129% | 1.70 | -1.84% | 1.74 | -2.09% | 1.78 | -1.82% | 1.82 | -1.09% | -0.44% | |
| 2019-08-02 | 1.79 | 1.80 | 1.70 | 1.72 | 0.00% | -0.86% | -6.37% | 48,121,100 | 83,493,000 | 213% | 1.74 | -5.24% | 1.78 | -4.57% | 1.81 | -3.11% | 1.84 | -1.77% | -0.42% | | |
|
