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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 3.42 | 3.42 | 3.11 | 3.17 | -8.38% | -1.61% | -4.63% | 146,892,800 | 473,233,000 | 64% | 3.22 | -8.36% | 3.46 | -1.57% | 3.48 | 0.00% | 3.32 | 0.06% | 1.69% |  |
| 2019-04-22 | 3.54 | 3.63 | 3.42 | 3.46 | -3.89% | -1.59% | 4.15% | 147,996,500 | 520,412,000 | 74% | 3.52 | -1.46% | 3.51 | -0.11% | 3.48 | 1.49% | 3.32 | 0.82% | 1.68% | |
| 2019-04-19 | 3.39 | 3.68 | 3.36 | 3.60 | 6.51% | 0.90% | 9.26% | 236,331,500 | 843,268,000 | 126% | 3.57 | 4.21% | 3.52 | 2.30% | 3.42 | 2.55% | 3.30 | 1.45% | 1.58% | |
| 2019-04-18 | 3.48 | 3.49 | 3.37 | 3.38 | -4.25% | -1.29% | 4.06% | 154,350,200 | 528,530,000 | 88% | 3.42 | -2.81% | 3.44 | 1.75% | 3.34 | 0.94% | 3.25 | 0.90% | 1.38% | |
| 2019-04-17 | 3.49 | 3.75 | 3.33 | 3.53 | 2.62% | 0.20% | 9.66% | 347,647,100 | 1,224,724,000 | 216% | 3.52 | 5.76% | 3.38 | 5.63% | 3.31 | 3.60% | 3.22 | 2.78% | 1.28% | |
| 2019-04-16 | 3.14 | 3.44 | 3.07 | 3.44 | 9.90% | 3.27% | 9.83% | 254,689,500 | 848,288,000 | 182% | 3.33 | 6.32% | 3.20 | 0.47% | 3.19 | 1.59% | 3.13 | 1.82% | 1.00% | |
| 2019-04-15 | 3.04 | 3.25 | 3.01 | 3.13 | 3.99% | -0.10% | 1.76% | 152,589,400 | 478,055,000 | 119% | 3.13 | 3.23% | 3.18 | 0.76% | 3.14 | 0.51% | 3.08 | 0.75% | 0.78% | |
| 2019-04-12 | 3.07 | 3.14 | 2.96 | 3.01 | -5.35% | -0.82% | -1.41% | 143,070,600 | 434,243,000 | 119% | 3.04 | -7.04% | 3.16 | -0.25% | 3.13 | 0.00% | 3.05 | 0.36% | 0.65% | |
| 2019-04-11 | 3.14 | 3.50 | 3.11 | 3.18 | 0.00% | -2.60% | 4.54% | 354,117,400 | 1,156,361,000 | 350% | 3.27 | 5.66% | 3.17 | 4.42% | 3.13 | 4.27% | 3.04 | 4.25% | 0.57% | |
| 2019-04-10 | 2.89 | 3.18 | 2.86 | 3.18 | 10.03% | 2.91% | 8.98% | 280,579,400 | 867,081,000 | 382% | 3.09 | 7.40% | 3.03 | 5.20% | 3.00 | 3.77% | 2.92 | 3.70% | 0.06% | |
| 2019-04-09 | 2.85 | 2.91 | 2.83 | 2.89 | 0.70% | 0.45% | 2.70% | 44,063,500 | 126,775,000 | 77% | 2.88 | 0.04% | 2.88 | -0.10% | 2.89 | 0.59% | 2.81 | -0.07% | -0.45% | |
| 2019-04-08 | 2.93 | 2.94 | 2.80 | 2.87 | -1.03% | -0.21% | 1.92% | 56,742,600 | 163,186,000 | 98% | 2.88 | -0.76% | 2.89 | -0.35% | 2.87 | 1.06% | 2.82 | -0.18% | -0.44% | |
| 2019-04-04 | 2.91 | 2.95 | 2.86 | 2.90 | 0.00% | 0.07% | 2.80% | 58,007,900 | 168,086,000 | 100% | 2.90 | 0.38% | 2.90 | 1.12% | 2.84 | 1.21% | 2.82 | -0.53% | -0.48% | |
| 2019-04-03 | 2.83 | 2.92 | 2.82 | 2.90 | 1.40% | 0.45% | 2.26% | 66,439,100 | 191,797,000 | 107% | 2.89 | -0.62% | 2.87 | 1.92% | 2.81 | 1.48% | 2.84 | -0.11% | -0.52% | |
| 2019-04-02 | 2.95 | 3.00 | 2.85 | 2.86 | 0.70% | -1.55% | 0.74% | 73,846,100 | 214,506,000 | 118% | 2.91 | 3.71% | 2.81 | 3.01% | 2.77 | 1.32% | 2.84 | -0.04% | -0.50% | |
| 2019-04-01 | 2.73 | 2.85 | 2.72 | 2.84 | 4.80% | 1.39% | 0.00% | 67,931,000 | 190,267,000 | 106% | 2.80 | 4.59% | 2.73 | 2.10% | 2.73 | -0.55% | 2.84 | -0.39% | -0.45% | |
| 2019-03-29 | 2.63 | 2.71 | 2.61 | 2.71 | 3.04% | 1.19% | -4.95% | 46,749,700 | 125,173,000 | 69% | 2.68 | 0.68% | 2.67 | -1.73% | 2.75 | -1.79% | 2.85 | -0.49% | -0.36% | |
| 2019-03-28 | 2.68 | 2.70 | 2.62 | 2.63 | -2.59% | -1.13% | -8.20% | 36,477,100 | 97,040,000 | 51% | 2.66 | -0.67% | 2.72 | -2.23% | 2.80 | -2.13% | 2.87 | -0.42% | -0.25% | |
| 2019-03-27 | 2.72 | 2.74 | 2.59 | 2.70 | -0.37% | 0.82% | -6.15% | 46,737,500 | 125,151,000 | 60% | 2.68 | -3.32% | 2.78 | -2.39% | 2.86 | -1.18% | 2.88 | -0.86% | -0.17% | |
| 2019-03-26 | 2.87 | 2.89 | 2.68 | 2.71 | -5.57% | -2.17% | -6.62% | 81,714,500 | 226,388,000 | 101% | 2.77 | -4.29% | 2.85 | -2.83% | 2.89 | -1.20% | 2.90 | -1.39% | 0.00% | |
| 2019-03-25 | 2.88 | 2.93 | 2.85 | 2.87 | -2.38% | -0.83% | -2.48% | 52,095,200 | 150,762,000 | 61% | 2.89 | -0.79% | 2.93 | -0.03% | 2.93 | 0.07% | 2.94 | -0.03% | 0.29% | |
| 2019-03-22 | 2.97 | 2.97 | 2.88 | 2.94 | -1.34% | 0.79% | -0.14% | 62,828,000 | 183,274,000 | 69% | 2.92 | -1.69% | 2.93 | -0.14% | 2.93 | 0.31% | 2.94 | -0.51% | 0.41% | |
| 2019-03-21 | 2.94 | 3.00 | 2.92 | 2.98 | 0.68% | 0.44% | 0.71% | 93,261,600 | 276,670,000 | 93% | 2.97 | 1.99% | 2.94 | 1.00% | 2.92 | 0.76% | 2.96 | -0.94% | 0.64% | |
| 2019-03-20 | 2.94 | 2.96 | 2.86 | 2.96 | 1.37% | 1.75% | -0.90% | 77,706,000 | 226,077,000 | 68% | 2.91 | -0.72% | 2.91 | 0.48% | 2.89 | -0.62% | 2.99 | 0.03% | 1.03% | |
| 2019-03-19 | 2.92 | 2.98 | 2.89 | 2.92 | -0.34% | -0.34% | -2.21% | 60,904,800 | 178,430,000 | 49% | 2.93 | 1.28% | 2.90 | 0.52% | 2.91 | -1.46% | 2.99 | 0.54% | 1.26% | |
| 2019-03-18 | 2.90 | 2.93 | 2.83 | 2.93 | 2.81% | 1.28% | -1.35% | 76,435,700 | 221,116,000 | 59% | 2.89 | 0.91% | 2.88 | -1.13% | 2.96 | -0.07% | 2.97 | 0.51% | 1.35% | |
| 2019-03-15 | 2.85 | 2.94 | 2.82 | 2.85 | 1.06% | -0.59% | -3.55% | 68,222,300 | 195,626,000 | 50% | 2.87 | -0.38% | 2.91 | -2.48% | 2.96 | -0.97% | 2.96 | 0.54% | 1.46% | |
| 2019-03-14 | 2.91 | 3.01 | 2.77 | 2.82 | -3.09% | -2.02% | -4.05% | 98,596,400 | 283,717,000 | 71% | 2.88 | -3.42% | 2.99 | -0.33% | 2.99 | -1.68% | 2.94 | 0.38% | 1.53% | |
| 2019-03-13 | 3.07 | 3.07 | 2.88 | 2.91 | -5.21% | -2.35% | -0.61% | 97,455,500 | 290,439,000 | 70% | 2.98 | -2.87% | 3.00 | -0.47% | 3.04 | 0.43% | 2.93 | 0.90% | 1.78% | |
| 2019-03-12 | 3.01 | 3.14 | 2.99 | 3.07 | 0.00% | 0.07% | 5.79% | 140,477,700 | 430,930,000 | 102% | 3.07 | 4.85% | 3.01 | -0.92% | 3.02 | 1.48% | 2.90 | 1.50% | 1.98% | | |
|
