柳药股份( 603368.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 | 36.11 | 37.12 | 36.00 | 36.77 | 0.52% | 0.14% | 4.60% | 4,607,600 | 169,187,000 | 107% | 36.72 | 1.48% | 35.93 | 1.96% | 35.31 | 1.85% | 35.15 | 0.53% | 0.85% |  |
| 2019-04-22 | 35.44 | 36.90 | 34.91 | 36.58 | 7.62% | 1.10% | 4.61% | 9,107,500 | 329,529,000 | 211% | 36.18 | 7.48% | 35.24 | 5.19% | 34.67 | 2.91% | 34.97 | 0.80% | 0.93% | |
| 2019-04-19 | 33.35 | 34.33 | 32.96 | 33.99 | 2.47% | 0.97% | -2.02% | 2,633,800 | 88,661,000 | 57% | 33.66 | 1.04% | 33.50 | 0.12% | 33.69 | -0.40% | 34.69 | 0.21% | 1.07% | |
| 2019-04-18 | 33.61 | 33.80 | 32.95 | 33.17 | -1.49% | -0.44% | -4.18% | 2,328,600 | 77,585,000 | 50% | 33.32 | -0.52% | 33.46 | -0.94% | 33.83 | -1.45% | 34.62 | 0.41% | 1.10% | |
| 2019-04-17 | 34.18 | 34.28 | 33.10 | 33.67 | -0.91% | 0.53% | -2.34% | 2,994,900 | 100,302,000 | 62% | 33.49 | -0.08% | 33.78 | -0.76% | 34.33 | -1.93% | 34.48 | 0.31% | 1.11% | |
| 2019-04-16 | 33.94 | 34.13 | 32.87 | 33.98 | 0.65% | 1.38% | -1.14% | 3,825,700 | 128,221,000 | 79% | 33.52 | -1.90% | 34.03 | -2.08% | 35.00 | -0.65% | 34.37 | 0.80% | 1.11% |  |
| 2019-04-15 | 34.89 | 35.52 | 33.64 | 33.76 | -2.68% | -1.19% | -0.99% | 4,721,300 | 161,301,000 | 94% | 34.17 | -1.45% | 34.75 | -2.56% | 35.23 | -0.16% | 34.10 | 1.03% | 1.11% | |
| 2019-04-12 | 34.58 | 35.15 | 34.10 | 34.69 | 0.49% | 0.07% | 2.79% | 2,142,800 | 74,285,000 | 44% | 34.67 | -1.59% | 35.67 | 0.17% | 35.29 | 0.66% | 33.75 | 0.88% | 0.97% | |
| 2019-04-11 | 36.50 | 37.09 | 34.52 | 34.52 | -5.19% | -2.01% | 3.18% | 6,280,700 | 221,253,000 | 129% | 35.23 | -3.40% | 35.61 | 0.65% | 35.06 | 1.35% | 33.46 | 1.34% | 0.86% | |
| 2019-04-10 | 34.92 | 37.10 | 34.92 | 36.41 | 3.12% | -0.16% | 10.29% | 6,138,600 | 223,859,000 | 142% | 36.47 | 4.40% | 35.38 | 2.66% | 34.59 | 2.48% | 33.01 | 2.20% | 0.71% | |
| 2019-04-09 | 34.87 | 35.37 | 34.38 | 35.31 | 0.66% | 1.09% | 9.32% | 4,310,000 | 150,549,000 | 103% | 34.93 | 0.29% | 34.46 | 2.00% | 33.75 | 2.03% | 32.30 | 1.30% | 0.50% | |
| 2019-04-08 | 33.33 | 35.50 | 33.33 | 35.08 | 6.08% | 0.72% | 10.01% | 8,779,000 | 305,774,000 | 211% | 34.83 | 6.14% | 33.78 | 4.36% | 33.08 | 3.99% | 31.89 | 2.24% | 0.40% | |
| 2019-04-04 | 32.78 | 33.28 | 32.38 | 33.07 | 0.88% | 0.77% | 6.02% | 3,207,500 | 105,256,000 | 85% | 32.82 | 1.54% | 32.37 | 0.94% | 31.81 | 1.36% | 31.19 | 0.46% | 0.25% | |
| 2019-04-03 | 31.94 | 32.85 | 31.60 | 32.78 | 2.86% | 1.43% | 5.58% | 4,142,700 | 133,884,000 | 109% | 32.32 | 0.99% | 32.07 | 1.98% | 31.39 | 1.17% | 31.05 | 0.53% | 0.23% | |
| 2019-04-02 | 32.57 | 32.57 | 31.78 | 31.87 | -1.33% | -0.41% | 3.20% | 3,196,600 | 102,295,000 | 88% | 32.00 | 0.13% | 31.45 | 1.47% | 31.02 | 1.05% | 30.88 | 0.33% | 0.22% | |
| 2019-04-01 | 30.90 | 32.58 | 30.90 | 32.30 | 5.80% | 1.06% | 4.93% | 7,036,000 | 224,880,000 | 198% | 31.96 | 5.75% | 31.00 | 2.89% | 30.70 | 1.57% | 30.78 | 0.75% | 0.23% | |
| 2019-03-29 | 30.00 | 30.55 | 29.75 | 30.53 | 1.83% | 1.02% | -0.08% | 4,378,300 | 132,327,000 | 122% | 30.22 | 0.70% | 30.12 | 0.33% | 30.23 | -0.63% | 30.56 | -0.33% | 0.22% | |
| 2019-03-28 | 29.92 | 30.24 | 29.70 | 29.98 | -1.80% | -0.11% | -2.20% | 3,481,200 | 104,479,000 | 97% | 30.01 | -0.32% | 30.02 | -0.90% | 30.42 | -0.61% | 30.66 | -0.21% | 0.33% | |
| 2019-03-27 | 29.81 | 30.57 | 29.60 | 30.53 | 2.42% | 1.40% | -0.61% | 2,973,900 | 89,542,000 | 83% | 30.11 | 0.48% | 30.30 | -1.07% | 30.61 | -0.31% | 30.72 | -0.14% | 0.41% | |
| 2019-03-26 | 30.74 | 30.74 | 29.21 | 29.81 | -2.90% | -0.52% | -3.09% | 3,561,900 | 106,731,000 | 94% | 29.97 | -2.33% | 30.63 | -1.09% | 30.70 | -0.64% | 30.76 | 0.05% | 0.49% | |
| 2019-03-25 | 30.95 | 31.10 | 30.31 | 30.70 | -2.72% | 0.07% | -0.15% | 4,571,300 | 140,249,000 | 117% | 30.68 | -2.00% | 30.96 | -0.25% | 30.90 | -0.11% | 30.75 | 0.36% | 0.52% | |
| 2019-03-22 | 30.87 | 31.56 | 30.87 | 31.56 | 2.14% | 0.81% | 3.01% | 3,081,800 | 96,483,000 | 85% | 31.31 | 0.86% | 31.04 | 0.57% | 30.93 | 0.12% | 30.64 | 0.67% | 0.52% | |
| 2019-03-21 | 30.78 | 31.31 | 30.75 | 30.90 | 0.39% | -0.45% | 1.53% | 2,897,500 | 89,937,000 | 77% | 31.04 | 1.32% | 30.86 | 0.23% | 30.90 | 0.23% | 30.43 | 0.33% | 0.49% | |
| 2019-03-20 | 30.81 | 30.89 | 30.35 | 30.78 | -0.23% | 0.47% | 1.48% | 2,039,400 | 62,479,000 | 52% | 30.64 | -0.69% | 30.79 | -0.36% | 30.83 | 0.06% | 30.33 | 0.37% | 0.52% | |
| 2019-03-19 | 30.98 | 31.25 | 30.51 | 30.85 | -0.48% | 0.01% | 2.09% | 2,717,100 | 83,816,000 | 64% | 30.85 | 0.08% | 30.90 | 0.18% | 30.81 | 0.53% | 30.22 | 0.42% | 0.56% | |
| 2019-03-18 | 30.86 | 31.07 | 30.30 | 31.00 | 0.49% | 0.58% | 3.01% | 5,654,000 | 174,267,000 | 134% | 30.82 | -0.75% | 30.85 | 0.19% | 30.65 | 0.81% | 30.09 | 0.68% | 0.55% | |
| 2019-03-15 | 31.00 | 31.48 | 30.53 | 30.85 | 0.03% | -0.66% | 3.20% | 4,107,100 | 127,545,000 | 101% | 31.06 | 1.31% | 30.79 | 1.12% | 30.40 | 1.20% | 29.89 | 0.76% | 0.51% | |
| 2019-03-14 | 30.61 | 30.98 | 30.30 | 30.84 | 0.16% | 0.60% | 3.95% | 3,509,500 | 107,585,000 | 88% | 30.66 | 0.00% | 30.45 | 1.08% | 30.04 | 0.45% | 29.67 | 0.57% | 0.45% | |
| 2019-03-13 | 30.71 | 31.10 | 30.04 | 30.79 | -0.03% | 0.44% | 4.37% | 4,394,600 | 134,717,000 | 111% | 30.66 | 1.58% | 30.13 | 1.59% | 29.91 | 0.72% | 29.50 | 0.67% | 0.41% | |
| 2019-03-12 | 29.40 | 30.85 | 29.40 | 30.80 | 0.00% | 2.06% | 5.11% | 5,825,700 | 175,801,000 | 147% | 30.18 | 3.43% | 29.66 | 0.70% | 29.69 | 0.86% | 29.30 | 0.42% | 0.38% | | |
|
