鲁抗医药( 600789.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 8.31 | 8.37 | 8.22 | 8.29 | 0.00% | 0.06% | -9.12% | 12,113,000 | 100,351,000 | 29% | 8.29 | 0.05% | 8.23 | -3.10% | 8.63 | -2.11% | 9.12 | -0.45% | -0.27% |  |
| 2021-01-14 | 8.18 | 8.38 | 8.15 | 8.29 | 1.10% | 0.11% | -9.53% | 17,845,100 | 147,769,000 | 41% | 8.28 | 1.30% | 8.49 | -2.53% | 8.82 | -1.87% | 9.16 | -0.47% | -0.21% | |
| 2021-01-13 | 8.40 | 8.42 | 8.01 | 8.20 | -3.64% | 0.31% | -10.93% | 34,528,000 | 282,267,000 | 79% | 8.18 | -5.83% | 8.71 | -3.75% | 8.99 | -3.25% | 9.21 | -1.08% | -0.15% | |
| 2021-01-12 | 9.25 | 9.33 | 8.42 | 8.51 | -8.98% | -1.97% | -8.55% | 75,256,200 | 653,276,000 | 186% | 8.68 | -8.07% | 9.05 | -4.52% | 9.29 | -2.63% | 9.31 | -1.73% | -0.03% | |
| 2021-01-11 | 9.50 | 9.64 | 9.35 | 9.35 | -2.60% | -0.98% | -1.27% | 27,758,200 | 262,128,000 | 81% | 9.44 | -0.72% | 9.48 | -1.13% | 9.54 | 0.19% | 9.47 | 0.09% | 0.19% | |
| 2021-01-08 | 9.46 | 9.72 | 9.25 | 9.60 | 1.48% | 0.94% | 1.46% | 35,649,000 | 339,072,000 | 105% | 9.51 | 0.50% | 9.58 | 0.20% | 9.52 | 0.22% | 9.46 | 0.19% | 0.20% |  |
| 2021-01-07 | 9.62 | 9.69 | 9.26 | 9.46 | -2.87% | -0.04% | 0.17% | 41,064,100 | 388,650,000 | 124% | 9.46 | -2.42% | 9.56 | 0.24% | 9.50 | 0.22% | 9.44 | 0.05% | 0.20% | |
| 2021-01-06 | 9.47 | 9.86 | 9.40 | 9.74 | 2.31% | 0.42% | 3.19% | 63,738,000 | 618,208,000 | 196% | 9.70 | 2.60% | 9.54 | 1.76% | 9.48 | 1.51% | 9.44 | 0.29% | 0.26% | |
| 2021-01-05 | 9.29 | 9.58 | 9.24 | 9.52 | 2.37% | 0.71% | 1.15% | 41,370,100 | 391,090,000 | 117% | 9.45 | 1.91% | 9.38 | 0.95% | 9.34 | -0.24% | 9.41 | 0.30% | 0.50% | |
| 2021-01-04 | 9.41 | 9.41 | 9.21 | 9.30 | -0.75% | 0.26% | -0.90% | 24,389,000 | 226,235,000 | 70% | 9.28 | -0.76% | 9.29 | -0.01% | 9.36 | -0.12% | 9.38 | 0.09% | 0.51% | |
| 2020-12-31 | 9.20 | 9.50 | 9.18 | 9.37 | 1.19% | 0.25% | -0.06% | 25,284,400 | 236,335,000 | 77% | 9.35 | 1.39% | 9.29 | -1.06% | 9.37 | 0.08% | 9.38 | 0.20% | 0.47% | |
| 2020-12-30 | 9.22 | 9.30 | 9.13 | 9.26 | 0.00% | 0.44% | -1.04% | 17,998,600 | 165,938,000 | 55% | 9.22 | -0.66% | 9.39 | -0.21% | 9.36 | -0.34% | 9.36 | 0.10% | 0.43% | |
| 2020-12-29 | 9.41 | 9.42 | 9.22 | 9.26 | -2.83% | -0.22% | -0.94% | 24,364,500 | 226,110,000 | 77% | 9.28 | -2.62% | 9.41 | -0.06% | 9.40 | -0.65% | 9.35 | 0.10% | 0.40% | |
| 2020-12-28 | 9.36 | 9.66 | 9.27 | 9.53 | 1.82% | 0.00% | 2.05% | 39,882,400 | 380,077,000 | 136% | 9.53 | 2.07% | 9.41 | 0.47% | 9.46 | 0.61% | 9.34 | 0.45% | 0.37% | |
| 2020-12-25 | 9.20 | 9.45 | 9.16 | 9.36 | 1.63% | 0.25% | 0.68% | 25,192,100 | 235,214,000 | 95% | 9.34 | 0.23% | 9.37 | -0.93% | 9.40 | 0.21% | 9.30 | 0.27% | 0.31% | |
| 2020-12-24 | 9.45 | 9.54 | 9.21 | 9.21 | -2.54% | -1.14% | -0.67% | 27,799,400 | 258,978,000 | 112% | 9.32 | -1.14% | 9.46 | 0.35% | 9.38 | 0.30% | 9.27 | 0.17% | 0.25% | |
| 2020-12-23 | 9.49 | 9.55 | 9.33 | 9.45 | -2.48% | 0.29% | 2.10% | 43,751,000 | 412,274,000 | 195% | 9.42 | -1.05% | 9.43 | 0.48% | 9.35 | 0.58% | 9.26 | 0.64% | 0.23% | |
| 2020-12-22 | 9.11 | 10.00 | 9.08 | 9.69 | 5.67% | 1.75% | 5.36% | 84,676,700 | 806,373,000 | 442% | 9.52 | 4.47% | 9.38 | 3.78% | 9.30 | 3.37% | 9.20 | 2.67% | 0.12% | |
| 2020-12-21 | 8.91 | 9.35 | 8.85 | 9.17 | 2.92% | 0.59% | 2.37% | 26,561,300 | 242,132,000 | 224% | 9.12 | 2.43% | 9.04 | 1.21% | 9.00 | 0.89% | 8.96 | 0.37% | -0.18% | |
| 2020-12-18 | 8.95 | 8.95 | 8.86 | 8.91 | -1.00% | 0.11% | -0.17% | 10,643,500 | 94,726,000 | 104% | 8.90 | -1.19% | 8.93 | -0.09% | 8.92 | 0.23% | 8.93 | -0.24% | -0.28% | |
| 2020-12-17 | 8.79 | 9.07 | 8.76 | 9.00 | 2.16% | -0.08% | 0.60% | 18,744,900 | 168,841,000 | 186% | 9.01 | 2.22% | 8.94 | 0.89% | 8.90 | 0.53% | 8.95 | -0.25% | -0.25% | |
| 2020-12-16 | 8.91 | 8.95 | 8.72 | 8.81 | -1.56% | -0.01% | -1.76% | 9,436,600 | 83,148,000 | 91% | 8.81 | -1.32% | 8.86 | 0.11% | 8.85 | -0.37% | 8.97 | -0.23% | -0.22% | |
| 2020-12-15 | 8.83 | 8.96 | 8.80 | 8.95 | 1.36% | 0.24% | -0.43% | 10,896,000 | 97,291,000 | 106% | 8.93 | 1.40% | 8.85 | 0.24% | 8.88 | -0.15% | 8.99 | -0.16% | -0.19% | |
| 2020-12-14 | 8.86 | 8.86 | 8.71 | 8.83 | 0.23% | 0.27% | -1.92% | 6,126,100 | 53,947,000 | 59% | 8.81 | 0.17% | 8.83 | -0.60% | 8.90 | -0.45% | 9.00 | -0.18% | -0.17% | |
| 2020-12-11 | 8.90 | 8.91 | 8.71 | 8.81 | -1.12% | 0.22% | -2.32% | 10,383,400 | 91,278,000 | 96% | 8.79 | -1.25% | 8.88 | -0.82% | 8.94 | -0.79% | 9.02 | -0.28% | -0.14% | |
| 2020-12-10 | 8.87 | 8.97 | 8.80 | 8.91 | 0.34% | 0.09% | -1.48% | 6,938,600 | 61,769,000 | 66% | 8.90 | -0.41% | 8.95 | -0.46% | 9.01 | -0.57% | 9.04 | -0.08% | -0.11% | |
| 2020-12-09 | 9.04 | 9.06 | 8.87 | 8.88 | -1.66% | -0.66% | -1.89% | 13,591,500 | 121,491,000 | 126% | 8.94 | -1.08% | 9.00 | -0.85% | 9.06 | -0.30% | 9.05 | -0.40% | -0.11% | |
| 2020-12-08 | 9.01 | 9.07 | 9.01 | 9.03 | -0.11% | -0.08% | -0.63% | 6,945,000 | 62,762,000 | 61% | 9.04 | -0.19% | 9.07 | -0.36% | 9.09 | -0.02% | 9.09 | -0.35% | -0.06% | |
| 2020-12-07 | 9.08 | 9.12 | 9.03 | 9.04 | -0.88% | -0.15% | -0.87% | 8,012,100 | 72,542,000 | 64% | 9.05 | -0.60% | 9.11 | 0.06% | 9.09 | 0.02% | 9.12 | -0.62% | -0.02% | |
| 2020-12-04 | 9.17 | 9.18 | 9.07 | 9.12 | 0.00% | 0.12% | -0.61% | 10,040,000 | 91,459,000 | 65% | 9.11 | -0.16% | 9.10 | 0.13% | 9.09 | 0.11% | 9.18 | 0.06% | 0.11% | | |
|
