上海医药( 600849.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 | | | | | | | | | | |  | | | | | | | | | |  |
2010-02-03 | 14.71 | 15.40 | 13.50 | 14.73 | -1.67% | -0.62% | -3.90% | 31,553,800 | 467,692,000 | 150% | 14.82 | -3.32% | 15.42 | -1.21% | 15.37 | -0.62% | 15.33 | -0.51% | 0.26% |  |
2010-02-02 | 16.10 | 16.10 | 14.90 | 14.98 | -7.53% | -2.29% | -2.77% | 38,239,400 | 586,259,000 | 205% | 15.33 | -4.10% | 15.60 | -0.40% | 15.46 | -0.10% | 15.41 | -0.32% | 0.36% |  |
2010-02-01 | 15.42 | 16.24 | 15.40 | 16.20 | 5.19% | 1.33% | 4.81% | 38,265,100 | 611,732,000 | 239% | 15.99 | 4.39% | 15.67 | 4.35% | 15.48 | 1.53% | 15.46 | 0.96% | 0.49% |  |
2010-01-29 | 14.99 | 15.50 | 14.85 | 15.40 | 2.60% | 0.56% | 0.59% | 14,569,500 | 223,132,000 | 102% | 15.32 | 3.63% | 15.01 | 0.28% | 15.24 | 0.16% | 15.31 | 0.05% | 0.47% |  |
2010-01-28 | 14.75 | 15.05 | 14.51 | 15.01 | 2.04% | 1.56% | -1.90% | 7,999,300 | 118,221,000 | 54% | 14.78 | -0.10% | 14.97 | -2.15% | 15.22 | -0.26% | 15.30 | -0.20% | 0.54% |  |
2010-01-27 | 15.05 | 15.25 | 14.30 | 14.71 | -2.32% | -0.57% | -4.06% | 11,409,800 | 168,793,000 | 64% | 14.79 | -2.77% | 15.30 | -0.53% | 15.26 | -0.43% | 15.33 | 0.43% | 0.80% |  |
2010-01-26 | 15.51 | 15.67 | 14.89 | 15.06 | -3.71% | -1.03% | -1.36% | 14,698,200 | 223,646,000 | 76% | 15.22 | -2.77% | 15.38 | -0.03% | 15.33 | -0.70% | 15.27 | 0.53% | 0.97% |  |
2010-01-25 | 15.38 | 15.83 | 15.27 | 15.64 | 1.96% | -0.06% | 2.99% | 20,181,500 | 315,832,000 | 108% | 15.65 | 2.95% | 15.39 | 1.22% | 15.43 | 0.40% | 15.19 | 0.85% | 0.94% |  |
2010-01-22 | 15.00 | 15.39 | 14.88 | 15.34 | 0.72% | 0.91% | 1.87% | 15,945,500 | 242,382,000 | 89% | 15.20 | 0.27% | 15.20 | -1.39% | 15.37 | -0.05% | 15.06 | 0.46% | 0.86% |  |
2010-01-21 | 15.00 | 15.34 | 14.90 | 15.23 | 1.47% | 0.46% | 1.61% | 10,070,600 | 152,671,000 | 60% | 15.16 | -0.50% | 15.42 | -0.38% | 15.38 | -0.04% | 14.99 | 0.40% | 0.83% |  |
2010-01-20 | 15.72 | 15.80 | 15.00 | 15.01 | -4.46% | -1.48% | 0.54% | 14,183,700 | 216,099,000 | 87% | 15.24 | -2.98% | 15.48 | 0.04% | 15.39 | 1.03% | 14.93 | 0.46% | 0.81% |  |
2010-01-19 | 15.55 | 15.87 | 15.47 | 15.71 | 2.01% | 0.04% | 5.71% | 17,990,300 | 282,527,000 | 119% | 15.70 | 1.80% | 15.47 | 0.90% | 15.23 | 1.43% | 14.86 | 0.99% | 0.80% |  |
2010-01-18 | 15.19 | 15.58 | 15.10 | 15.40 | 1.78% | -0.17% | 4.66% | 14,670,000 | 226,295,000 | 104% | 15.43 | 1.23% | 15.33 | 1.59% | 15.01 | 1.15% | 14.72 | 0.71% | 0.65% |  |
2010-01-15 | 15.33 | 15.67 | 14.97 | 15.13 | -1.24% | -0.71% | 3.55% | 15,683,700 | 238,994,000 | 118% | 15.24 | -0.62% | 15.09 | 1.30% | 14.84 | 1.01% | 14.61 | 0.75% | 0.46% |  |
2010-01-14 | 15.02 | 15.90 | 14.71 | 15.32 | 2.82% | -0.08% | 5.63% | 34,625,200 | 530,908,000 | 284% | 15.33 | 3.88% | 14.90 | 3.23% | 14.70 | 2.87% | 14.50 | 2.39% | 0.36% |  |
2010-01-13 | 14.05 | 15.03 | 13.96 | 14.90 | 4.12% | 0.94% | 5.20% | 32,422,700 | 478,582,000 | 329% | 14.76 | 4.00% | 14.43 | 3.97% | 14.29 | 2.84% | 14.16 | 2.18% | 0.10% |  |
2010-01-12 | 13.88 | 14.33 | 13.76 | 14.31 | 2.21% | 0.82% | 3.23% | 15,106,600 | 214,420,000 | 192% | 14.19 | 4.18% | 13.88 | 1.86% | 13.89 | 1.04% | 13.86 | 0.20% | -0.17% |  |
2010-01-11 | 13.62 | 14.05 | 13.40 | 14.00 | 3.09% | 2.76% | 1.19% | 8,761,900 | 119,370,000 | 108% | 13.62 | 1.24% | 13.63 | -1.11% | 13.75 | -0.56% | 13.84 | 0.08% | -0.21% |  |
2010-01-08 | 13.65 | 13.65 | 13.35 | 13.58 | -0.59% | 0.91% | -1.77% | 5,840,400 | 78,597,000 | 69% | 13.46 | -2.34% | 13.78 | -0.77% | 13.83 | -0.68% | 13.82 | 0.17% | -0.29% |  |
2010-01-07 | 14.00 | 14.12 | 13.51 | 13.66 | -2.71% | -0.86% | -1.02% | 6,711,600 | 92,479,000 | 82% | 13.78 | -1.82% | 13.89 | -0.50% | 13.92 | 0.02% | 13.80 | 0.21% | -0.37% |  |
2010-01-06 | 13.90 | 14.12 | 13.80 | 14.04 | 0.79% | 0.04% | 1.95% | 7,412,400 | 104,031,000 | 94% | 14.04 | 1.52% | 13.96 | 0.22% | 13.92 | 0.66% | 13.77 | 0.31% | -0.44% |  |
2010-01-05 | 14.05 | 14.07 | 13.66 | 13.93 | -0.14% | 0.76% | 1.46% | 6,005,600 | 83,029,000 | 73% | 13.83 | -1.24% | 13.93 | 0.18% | 13.83 | -0.54% | 13.73 | -0.47% | -0.53% |  |
2010-01-04 | 14.15 | 14.20 | 13.92 | 13.95 | -0.36% | -0.35% | 1.12% | 5,346,100 | 74,839,000 | 63% | 14.00 | 0.29% | 13.90 | 0.81% | 13.90 | 0.57% | 13.80 | -1.18% | -0.50% |  |
2009-12-31 | 13.89 | 14.09 | 13.80 | 14.00 | 0.14% | 0.29% | 0.29% | 6,506,800 | 90,831,000 | 67% | 13.96 | 1.19% | 13.79 | -0.61% | 13.82 | 0.71% | 13.96 | -0.31% | -0.35% |  |
2009-12-30 | 13.71 | 13.99 | 13.62 | 13.98 | 2.34% | 1.34% | -0.17% | 8,487,500 | 117,088,000 | 84% | 13.80 | 0.89% | 13.87 | 0.51% | 13.72 | 0.42% | 14.00 | -0.22% | -0.34% |  |
2009-12-29 | 13.98 | 13.98 | 13.50 | 13.66 | -1.59% | -0.10% | -2.67% | 10,011,500 | 136,898,000 | 102% | 13.67 | -2.73% | 13.80 | 0.61% | 13.67 | 0.09% | 14.04 | -0.48% | -0.33% |  |
2009-12-28 | 14.69 | 14.69 | 13.73 | 13.88 | 3.20% | -1.26% | -1.57% | 14,584,000 | 205,005,000 | 159% | 14.06 | 3.57% | 13.72 | 2.37% | 13.66 | -0.16% | 14.10 | -0.15% | -0.27% |  |
2009-12-23 | 13.10 | 13.98 | 13.10 | 13.45 | 4.18% | -0.90% | -4.77% | 10,437,400 | 141,661,000 | 124% | 13.57 | 3.19% | 13.40 | -0.15% | 13.68 | -3.05% | 14.12 | -0.75% | -0.27% |  |
2009-12-22 | 13.47 | 13.50 | 12.90 | 12.91 | -3.58% | -1.85% | -9.28% | 5,927,800 | 77,967,000 | 70% | 13.15 | -1.46% | 13.42 | -3.09% | 14.11 | -1.25% | 14.23 | -0.63% | -0.21% |  |
2009-12-21 | 13.38 | 13.58 | 13.21 | 13.39 | 0.00% | 0.31% | -6.49% | 5,380,800 | 71,821,000 | 64% | 13.35 | -2.00% | 13.85 | -3.70% | 14.29 | -0.69% | 14.32 | -0.54% | -0.25% |  | |
|