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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-04-02 | 1.47 | 1.49 | 1.42 | 1.47 | -1.34% | 1.80% | -6.25% | 40,957,000 | 59,144,000 | 117% | 1.44 | -4.69% | 1.49 | -2.62% | 1.52 | -2.88% | 1.57 | -0.82% | -0.74% |  |
| 2020-04-01 | 1.54 | 1.54 | 1.49 | 1.49 | -1.97% | -1.65% | -5.76% | 24,555,100 | 37,213,000 | 76% | 1.52 | -1.56% | 1.53 | -1.93% | 1.56 | -1.70% | 1.58 | -0.38% | -0.82% | |
| 2020-03-31 | 1.54 | 1.56 | 1.52 | 1.52 | 0.00% | -1.23% | -4.22% | 21,757,300 | 33,477,000 | 66% | 1.54 | 0.39% | 1.56 | -1.58% | 1.59 | -0.69% | 1.59 | -0.19% | -0.88% | |
| 2020-03-30 | 1.56 | 1.56 | 1.52 | 1.52 | -3.18% | -0.85% | -4.40% | 23,190,300 | 35,541,000 | 67% | 1.53 | -3.71% | 1.58 | -1.98% | 1.60 | -0.68% | 1.59 | -0.87% | -1.02% | |
| 2020-03-27 | 1.62 | 1.63 | 1.57 | 1.57 | -2.48% | -1.38% | -2.12% | 29,345,300 | 46,716,000 | 82% | 1.59 | -1.67% | 1.62 | -0.19% | 1.61 | 0.25% | 1.60 | -0.56% | -1.05% | |
| 2020-03-26 | 1.63 | 1.64 | 1.60 | 1.61 | -1.83% | -0.56% | -0.19% | 25,956,900 | 42,034,000 | 70% | 1.62 | -0.68% | 1.62 | 0.25% | 1.61 | 0.82% | 1.61 | -0.92% | -1.10% | |
| 2020-03-25 | 1.62 | 1.65 | 1.61 | 1.64 | 1.86% | 0.61% | 0.74% | 37,187,500 | 60,631,000 | 95% | 1.63 | 1.68% | 1.61 | 1.13% | 1.59 | 0.50% | 1.63 | -0.49% | -1.04% | |
| 2020-03-24 | 1.61 | 1.63 | 1.58 | 1.61 | -0.62% | 0.44% | -1.59% | 35,503,700 | 56,901,000 | 89% | 1.60 | -0.50% | 1.60 | 1.08% | 1.59 | 0.19% | 1.64 | -0.67% | -0.99% | |
| 2020-03-23 | 1.54 | 1.71 | 1.51 | 1.62 | 3.85% | 0.56% | -1.64% | 59,776,000 | 96,295,000 | 142% | 1.61 | 4.00% | 1.58 | 1.22% | 1.58 | -0.82% | 1.65 | -1.08% | -0.94% | |
| 2020-03-20 | 1.55 | 1.56 | 1.53 | 1.56 | 1.30% | 0.71% | -6.31% | 23,254,400 | 36,019,000 | 52% | 1.55 | 1.04% | 1.56 | -0.83% | 1.60 | -1.42% | 1.67 | -1.42% | -0.84% | |
| 2020-03-19 | 1.53 | 1.56 | 1.51 | 1.54 | -1.28% | 0.46% | -8.82% | 27,152,100 | 41,613,000 | 55% | 1.53 | -3.71% | 1.57 | -2.96% | 1.62 | -2.35% | 1.69 | -1.57% | -0.68% | |
| 2020-03-18 | 1.61 | 1.63 | 1.55 | 1.56 | -2.50% | -2.01% | -9.09% | 31,750,500 | 50,551,000 | 60% | 1.59 | 0.38% | 1.62 | -1.46% | 1.66 | -1.25% | 1.72 | -0.98% | -0.49% | |
| 2020-03-17 | 1.62 | 1.66 | 1.52 | 1.60 | -2.44% | 0.88% | -7.67% | 40,426,600 | 64,130,000 | 72% | 1.59 | -5.43% | 1.65 | -2.89% | 1.68 | -1.12% | 1.73 | -1.65% | -0.38% | |
| 2020-03-16 | 1.69 | 1.71 | 1.63 | 1.64 | -2.38% | -2.21% | -6.92% | 42,108,500 | 70,600,000 | 70% | 1.68 | 0.60% | 1.69 | -0.82% | 1.70 | -0.76% | 1.76 | -1.18% | -0.15% | |
| 2020-03-13 | 1.67 | 1.70 | 1.61 | 1.68 | -2.89% | 0.78% | -5.78% | 44,543,700 | 74,273,000 | 65% | 1.67 | -3.75% | 1.71 | -0.41% | 1.71 | -1.61% | 1.78 | -1.00% | 0.06% | |
| 2020-03-12 | 1.70 | 1.77 | 1.67 | 1.73 | 1.17% | -0.12% | -3.94% | 50,083,700 | 86,763,000 | 67% | 1.73 | 0.41% | 1.72 | -0.12% | 1.74 | -1.19% | 1.80 | -0.33% | 0.27% | |
| 2020-03-11 | 1.72 | 1.74 | 1.71 | 1.71 | -1.72% | -0.87% | -5.37% | 34,310,800 | 59,197,000 | 44% | 1.73 | 1.89% | 1.72 | -1.55% | 1.76 | -0.62% | 1.81 | -0.06% | 0.34% | |
| 2020-03-10 | 1.66 | 1.75 | 1.64 | 1.74 | 1.75% | 2.78% | -3.76% | 56,970,400 | 96,425,000 | 67% | 1.69 | -2.48% | 1.74 | -2.46% | 1.77 | -1.88% | 1.81 | -0.17% | 0.35% | |
| 2020-03-09 | 1.77 | 1.77 | 1.71 | 1.71 | -4.47% | -1.50% | -5.58% | 57,933,000 | 100,553,000 | 65% | 1.74 | -3.61% | 1.79 | -0.94% | 1.81 | -1.26% | 1.81 | -0.06% | 0.38% | |
| 2020-03-06 | 1.80 | 1.84 | 1.78 | 1.79 | -1.65% | -0.61% | -1.21% | 58,282,000 | 104,976,000 | 68% | 1.80 | -1.04% | 1.81 | -1.04% | 1.83 | -0.49% | 1.81 | 0.22% | 0.17% | |
| 2020-03-05 | 1.80 | 1.86 | 1.78 | 1.82 | 1.68% | 0.00% | 0.66% | 67,777,500 | 123,387,000 | 81% | 1.82 | 1.56% | 1.82 | -0.65% | 1.84 | 0.11% | 1.81 | 0.28% | -0.37% | |
| 2020-03-04 | 1.82 | 1.83 | 1.77 | 1.79 | -2.72% | -0.11% | -0.72% | 61,463,000 | 110,149,000 | 74% | 1.79 | -3.03% | 1.84 | -0.70% | 1.84 | 0.22% | 1.80 | 0.17% | -0.43% | |
| 2020-03-03 | 1.87 | 1.88 | 1.83 | 1.84 | -2.13% | -0.43% | 2.22% | 91,330,000 | 168,822,000 | 109% | 1.85 | -0.05% | 1.85 | 0.54% | 1.83 | 0.88% | 1.80 | 0.67% | -0.43% | |
| 2020-03-02 | 1.83 | 1.91 | 1.79 | 1.88 | 2.73% | 1.68% | 5.15% | 111,314,900 | 205,824,000 | 140% | 1.85 | 0.00% | 1.84 | 1.16% | 1.82 | 0.95% | 1.79 | 0.90% | -0.44% | |
| 2020-02-28 | 1.78 | 1.92 | 1.76 | 1.83 | 1.10% | -1.03% | 3.27% | 120,881,100 | 223,461,000 | 163% | 1.85 | 2.21% | 1.82 | 1.74% | 1.80 | 1.35% | 1.77 | 1.03% | -0.41% | |
| 2020-02-27 | 1.77 | 1.84 | 1.77 | 1.81 | 1.12% | 0.06% | 3.19% | 72,864,100 | 131,784,000 | 106% | 1.81 | 1.40% | 1.79 | 0.90% | 1.77 | 0.62% | 1.75 | 0.40% | -0.48% | |
| 2020-02-26 | 1.78 | 1.83 | 1.75 | 1.79 | -0.56% | 0.34% | 2.46% | 87,398,800 | 155,939,000 | 126% | 1.78 | 0.45% | 1.77 | 0.74% | 1.76 | 0.23% | 1.75 | 0.06% | -0.51% | |
| 2020-02-25 | 1.70 | 1.83 | 1.68 | 1.80 | 4.05% | 1.35% | 3.09% | 120,000,800 | 213,062,000 | 174% | 1.78 | 2.36% | 1.76 | 1.03% | 1.76 | 0.92% | 1.75 | 0.12% | -0.47% | |
| 2020-02-24 | 1.75 | 1.75 | 1.72 | 1.73 | -1.14% | -0.29% | -0.80% | 49,280,400 | 85,497,000 | 68% | 1.74 | -0.29% | 1.74 | -0.86% | 1.74 | 0.46% | 1.74 | -2.13% | -0.43% | |
| 2020-02-21 | 1.75 | 1.75 | 1.73 | 1.75 | 0.00% | 0.57% | -1.80% | 50,513,700 | 87,909,000 | 60% | 1.74 | -0.29% | 1.76 | 0.57% | 1.74 | 0.23% | 1.78 | -5.21% | -0.11% | | |
|
