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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-22 | 21.96 | 22.17 | 21.65 | 22.02 | 0.27% | 0.41% | 3.86% | 3,486,700 | 76,461,000 | 118% | 21.93 | 0.44% | 21.71 | 1.13% | 21.49 | 0.78% | 21.20 | 0.54% | -0.06% |  |
| 2021-01-21 | 21.42 | 22.09 | 21.40 | 21.96 | 2.43% | 0.58% | 4.14% | 4,175,100 | 91,156,000 | 146% | 21.83 | 2.76% | 21.46 | 1.76% | 21.33 | 1.23% | 21.09 | 0.52% | -0.17% | |
| 2021-01-20 | 21.00 | 21.46 | 20.93 | 21.44 | 2.14% | 0.91% | 2.20% | 2,887,800 | 61,357,000 | 100% | 21.25 | 1.55% | 21.09 | 0.37% | 21.07 | 0.30% | 20.98 | -0.16% | -0.29% | |
| 2021-01-19 | 20.94 | 21.14 | 20.72 | 20.99 | 0.33% | 0.32% | -0.10% | 1,709,200 | 35,762,000 | 58% | 20.92 | -0.53% | 21.02 | -0.02% | 21.00 | -0.19% | 21.01 | -0.21% | -0.32% | |
| 2021-01-18 | 21.19 | 21.26 | 20.91 | 20.92 | -1.23% | -0.55% | -0.65% | 2,783,100 | 58,542,000 | 93% | 21.04 | -0.20% | 21.02 | 0.05% | 21.04 | 0.60% | 21.06 | -0.16% | -0.35% | |
| 2021-01-15 | 21.11 | 21.19 | 20.85 | 21.18 | 0.62% | 0.49% | 0.43% | 1,631,700 | 34,392,000 | 54% | 21.08 | 0.63% | 21.01 | -0.13% | 20.92 | 0.10% | 21.09 | -0.10% | -0.39% | |
| 2021-01-14 | 21.08 | 21.10 | 20.81 | 21.05 | 0.14% | 0.50% | -0.29% | 1,848,100 | 38,708,000 | 60% | 20.95 | -0.31% | 21.04 | 0.71% | 20.89 | -0.15% | 21.11 | -0.10% | -0.43% | |
| 2021-01-13 | 21.27 | 21.33 | 20.80 | 21.02 | -0.14% | 0.05% | -0.53% | 3,112,000 | 65,381,000 | 102% | 21.01 | -0.35% | 20.89 | 0.16% | 20.93 | -0.44% | 21.13 | -0.07% | -0.47% | |
| 2021-01-12 | 20.13 | 21.68 | 20.02 | 21.05 | 4.41% | -0.16% | -0.45% | 5,478,800 | 115,508,000 | 181% | 21.08 | 3.13% | 20.85 | 0.21% | 21.02 | -0.25% | 21.15 | -0.19% | -0.56% | |
| 2021-01-11 | 20.88 | 20.88 | 20.05 | 20.16 | -3.45% | -1.38% | -4.84% | 3,249,800 | 66,437,000 | 117% | 20.44 | -2.12% | 20.81 | -1.74% | 21.07 | -0.95% | 21.19 | -0.65% | -0.59% | |
| 2021-01-08 | 20.70 | 21.12 | 20.66 | 20.88 | 0.68% | -0.03% | -2.08% | 2,542,900 | 53,111,000 | 98% | 20.89 | -0.87% | 21.18 | -0.76% | 21.27 | -0.43% | 21.32 | -0.56% | -0.56% | |
| 2021-01-07 | 21.65 | 21.65 | 20.60 | 20.74 | -4.07% | -1.56% | -3.29% | 3,886,000 | 81,874,000 | 145% | 21.07 | -2.35% | 21.34 | -0.71% | 21.37 | -0.41% | 21.45 | -0.70% | -0.55% | |
| 2021-01-06 | 21.53 | 21.80 | 21.00 | 21.62 | 0.37% | 0.20% | 0.11% | 2,975,300 | 64,198,000 | 116% | 21.58 | 0.39% | 21.49 | 0.25% | 21.45 | 0.53% | 21.60 | -0.48% | -0.52% | |
| 2021-01-05 | 21.50 | 21.59 | 21.35 | 21.54 | -0.37% | 0.22% | -0.74% | 2,387,700 | 51,320,000 | 94% | 21.49 | 0.43% | 21.44 | 0.29% | 21.34 | 0.01% | 21.70 | -0.47% | -0.50% |  |
| 2021-01-04 | 21.52 | 21.63 | 21.30 | 21.62 | 0.37% | 1.02% | -0.84% | 2,682,400 | 57,409,000 | 105% | 21.40 | -0.12% | 21.38 | 0.56% | 21.34 | -0.26% | 21.80 | -0.61% | -0.50% | |
| 2020-12-31 | 21.40 | 21.56 | 21.25 | 21.54 | 1.17% | 0.53% | -1.81% | 1,945,000 | 41,675,000 | 77% | 21.43 | 0.63% | 21.26 | -0.12% | 21.39 | -0.66% | 21.94 | -0.49% | -0.47% | |
| 2020-12-30 | 21.22 | 21.47 | 21.07 | 21.29 | 0.05% | -0.01% | -3.42% | 1,795,200 | 38,224,000 | 70% | 21.29 | 0.72% | 21.29 | -0.57% | 21.53 | -0.86% | 22.04 | -0.52% | -0.45% | |
| 2020-12-29 | 21.35 | 21.37 | 21.00 | 21.28 | -0.61% | 0.67% | -3.97% | 3,152,000 | 66,630,000 | 122% | 21.14 | -1.74% | 21.41 | -1.63% | 21.72 | -1.40% | 22.16 | -0.91% | -0.44% | |
| 2020-12-28 | 21.78 | 21.80 | 21.37 | 21.41 | -1.70% | -0.48% | -4.27% | 1,979,300 | 42,583,000 | 81% | 21.51 | -1.07% | 21.76 | -1.01% | 22.03 | -0.78% | 22.36 | -0.49% | -0.38% | |
| 2020-12-25 | 21.59 | 21.92 | 21.58 | 21.78 | 0.88% | 0.15% | -3.09% | 1,870,800 | 40,684,000 | 77% | 21.75 | -0.74% | 21.99 | -0.96% | 22.20 | -0.69% | 22.48 | -0.34% | -0.37% | |
| 2020-12-24 | 22.17 | 22.23 | 21.58 | 21.59 | -2.88% | -1.46% | -4.26% | 3,513,300 | 76,977,000 | 140% | 21.91 | -1.36% | 22.20 | -1.05% | 22.36 | -0.90% | 22.55 | -0.52% | -0.39% | |
| 2020-12-23 | 22.51 | 22.58 | 22.10 | 22.23 | -1.20% | 0.08% | -1.94% | 3,126,700 | 69,451,000 | 135% | 22.21 | -1.59% | 22.43 | -0.88% | 22.56 | -0.68% | 22.67 | -0.40% | -0.38% | |
| 2020-12-22 | 22.62 | 22.77 | 22.42 | 22.50 | -0.49% | -0.31% | -1.14% | 2,589,800 | 58,455,000 | 112% | 22.57 | -0.01% | 22.63 | -0.38% | 22.71 | -0.36% | 22.76 | -0.28% | -0.43% | |
| 2020-12-21 | 22.68 | 22.79 | 22.50 | 22.61 | -0.31% | 0.16% | -0.93% | 2,390,000 | 53,953,000 | 105% | 22.57 | -0.82% | 22.72 | -0.50% | 22.80 | -0.21% | 22.82 | -0.47% | -0.47% | |
| 2020-12-18 | 23.04 | 23.08 | 22.60 | 22.68 | -1.56% | -0.36% | -1.09% | 2,295,100 | 52,239,000 | 99% | 22.76 | -0.42% | 22.83 | -0.32% | 22.84 | 0.15% | 22.93 | -0.30% | -0.50% | |
| 2020-12-17 | 22.85 | 23.08 | 22.62 | 23.04 | 1.27% | 0.80% | 0.18% | 1,795,700 | 41,047,000 | 80% | 22.86 | -0.19% | 22.91 | 0.15% | 22.81 | 0.05% | 23.00 | -0.29% | -0.53% | |
| 2020-12-16 | 23.00 | 23.13 | 22.70 | 22.75 | -1.13% | -0.66% | -1.37% | 1,740,700 | 39,865,000 | 78% | 22.90 | -0.22% | 22.87 | 0.42% | 22.80 | -0.01% | 23.07 | -0.35% | -0.57% | |
| 2020-12-15 | 22.81 | 23.10 | 22.69 | 23.01 | 0.92% | 0.25% | -0.59% | 1,929,400 | 44,285,000 | 84% | 22.95 | 0.77% | 22.78 | 0.20% | 22.80 | -0.19% | 23.15 | -0.37% | -0.59% | |
| 2020-12-14 | 22.63 | 22.93 | 22.45 | 22.80 | 0.44% | 0.10% | -1.86% | 2,205,500 | 50,235,000 | 92% | 22.78 | 0.55% | 22.73 | -0.19% | 22.85 | -0.66% | 23.23 | -0.37% | -0.59% | |
| 2020-12-11 | 22.87 | 23.00 | 22.45 | 22.70 | 0.00% | 0.21% | -2.65% | 2,763,800 | 62,605,000 | 114% | 22.65 | -0.62% | 22.77 | -0.73% | 23.00 | -0.73% | 23.32 | -0.56% | -0.61% | | |
|
