九洲药业( 603456.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 12.69 | 12.93 | 12.29 | 12.29 | -3.83% | -1.87% | -3.74% | 10,210,600 | 127,876,000 | 76% | 12.52 | -1.98% | 12.75 | -1.01% | 12.88 | -1.78% | 12.77 | 0.67% | 1.70% |  |
| 2019-09-11 | 13.50 | 13.50 | 12.31 | 12.78 | -3.77% | 0.02% | 0.77% | 17,214,500 | 219,956,000 | 134% | 12.78 | -1.37% | 12.88 | -1.34% | 13.12 | -0.06% | 12.68 | 0.83% | 1.76% | |
| 2019-09-10 | 12.97 | 13.28 | 12.57 | 13.28 | 2.87% | 2.51% | 5.58% | 8,143,500 | 105,500,000 | 70% | 12.96 | 0.09% | 13.05 | -1.39% | 13.12 | 0.31% | 12.58 | 1.30% | 1.79% |  |
| 2019-09-09 | 13.25 | 13.37 | 12.71 | 12.91 | -2.49% | -0.25% | 3.97% | 15,321,400 | 198,310,000 | 130% | 12.94 | -2.79% | 13.23 | 0.28% | 13.08 | 1.48% | 12.42 | 1.19% | 1.78% | |
| 2019-09-06 | 13.70 | 13.77 | 13.03 | 13.24 | -1.71% | -0.56% | 7.90% | 9,104,800 | 121,229,000 | 88% | 13.32 | -0.17% | 13.20 | 0.86% | 12.89 | 1.77% | 12.27 | 1.70% | 1.70% | |
| 2019-09-05 | 13.27 | 13.62 | 12.67 | 13.47 | 5.23% | 1.00% | 11.64% | 35,923,000 | 479,116,000 | 355% | 13.34 | 5.30% | 13.09 | 7.35% | 12.67 | 7.17% | 12.07 | 5.72% | 1.62% | |
| 2019-09-04 | 12.50 | 12.93 | 12.45 | 12.80 | 4.15% | 1.06% | 12.15% | 11,526,800 | 146,001,000 | 157% | 12.67 | 3.68% | 12.19 | 4.57% | 11.82 | 3.38% | 11.41 | 2.49% | 1.10% | |
| 2019-09-03 | 12.25 | 12.40 | 12.06 | 12.29 | 0.33% | 0.61% | 10.36% | 4,876,800 | 59,574,000 | 65% | 12.22 | 4.33% | 11.66 | 2.36% | 11.44 | 1.26% | 11.14 | 0.86% | 0.96% | |
| 2019-09-02 | 11.24 | 12.30 | 11.12 | 12.25 | 9.08% | 4.62% | 10.95% | 11,698,400 | 136,973,000 | 135% | 11.71 | 4.71% | 11.39 | 2.47% | 11.29 | 1.74% | 11.04 | 1.41% | 1.10% | |
| 2019-08-30 | 11.24 | 11.32 | 11.02 | 11.23 | -0.35% | 0.43% | 3.14% | 7,061,900 | 78,963,000 | 73% | 11.18 | 0.76% | 11.11 | -0.26% | 11.10 | 0.82% | 10.89 | 0.85% | 1.27% | |
| 2019-08-29 | 11.11 | 11.33 | 10.07 | 11.27 | 1.81% | 1.55% | 4.39% | 8,043,900 | 89,275,000 | 74% | 11.10 | 0.38% | 11.14 | 0.59% | 11.01 | 0.59% | 10.80 | 1.30% | 1.77% | |
| 2019-08-28 | 11.21 | 11.26 | 10.88 | 11.07 | 0.00% | 0.13% | 3.88% | 6,515,200 | 72,035,000 | 59% | 11.06 | -1.44% | 11.08 | 0.95% | 10.95 | 0.67% | 10.66 | 1.11% | 1.99% | |
| 2019-08-27 | 10.99 | 11.57 | 10.96 | 11.07 | 2.50% | -1.31% | 5.03% | 12,224,900 | 137,123,000 | 112% | 11.22 | 4.21% | 10.97 | 2.20% | 10.87 | 0.79% | 10.54 | 1.18% | 2.07% | |
| 2019-08-26 | 10.58 | 10.85 | 10.56 | 10.80 | -0.37% | 0.33% | 3.68% | 5,017,500 | 54,008,000 | 48% | 10.76 | 0.06% | 10.74 | 0.02% | 10.79 | 0.37% | 10.42 | 0.38% | 1.96% | |
| 2019-08-23 | 10.76 | 10.92 | 10.50 | 10.84 | 1.12% | 0.76% | 4.45% | 8,920,400 | 95,965,000 | 90% | 10.76 | 0.76% | 10.74 | -0.62% | 10.75 | 0.74% | 10.38 | 0.88% | 1.90% | |
| 2019-08-22 | 10.80 | 10.80 | 10.55 | 10.72 | 0.00% | 0.40% | 4.20% | 5,213,000 | 55,658,000 | 56% | 10.68 | -0.61% | 10.80 | 0.43% | 10.67 | 1.48% | 10.29 | 0.55% | 1.76% | |
| 2019-08-21 | 10.75 | 10.98 | 10.50 | 10.72 | -1.20% | -0.21% | 4.77% | 12,166,500 | 130,705,000 | 138% | 10.74 | -1.41% | 10.76 | 0.98% | 10.51 | 1.70% | 10.23 | 1.08% | 1.65% | |
| 2019-08-20 | 10.91 | 11.20 | 10.65 | 10.85 | 0.09% | -0.43% | 7.18% | 14,398,900 | 156,903,000 | 189% | 10.90 | 2.26% | 10.65 | 2.94% | 10.34 | 2.00% | 10.12 | 2.27% | 1.49% | |
| 2019-08-19 | 10.79 | 10.95 | 10.43 | 10.84 | 1.03% | 1.73% | 9.52% | 18,812,200 | 200,471,000 | 289% | 10.66 | 1.84% | 10.35 | 3.76% | 10.14 | 2.81% | 9.90 | 3.12% | 1.18% | |
| 2019-08-16 | 9.83 | 10.78 | 9.72 | 10.73 | 9.49% | 2.54% | 11.78% | 19,189,600 | 200,802,000 | 400% | 10.46 | 8.13% | 9.97 | 6.03% | 9.86 | 6.37% | 9.60 | 5.84% | 0.87% | |
| 2019-08-15 | 9.07 | 10.08 | 9.05 | 9.80 | 6.99% | 1.27% | 8.06% | 11,953,800 | 115,675,000 | 362% | 9.68 | 5.41% | 9.41 | 4.14% | 9.27 | 4.53% | 9.07 | 3.53% | 0.28% | |
| 2019-08-14 | 9.50 | 9.50 | 9.02 | 9.16 | 1.78% | -0.22% | 4.57% | 7,407,800 | 68,004,000 | 316% | 9.18 | 3.82% | 9.03 | 4.48% | 8.87 | 3.60% | 8.76 | 1.87% | -0.08% | |
| 2019-08-13 | 8.65 | 9.00 | 8.45 | 9.00 | 4.29% | 1.79% | 4.66% | 2,776,700 | 24,551,000 | 155% | 8.84 | 3.02% | 8.65 | 2.11% | 8.56 | 1.40% | 8.60 | 0.06% | -0.27% | |
| 2019-08-12 | 8.53 | 8.66 | 8.46 | 8.63 | 1.53% | 0.55% | 0.42% | 1,266,900 | 10,874,000 | 72% | 8.58 | 1.27% | 8.47 | 0.58% | 8.44 | -0.11% | 8.59 | -0.17% | -0.28% | |
| 2019-08-09 | 8.37 | 8.64 | 8.35 | 8.50 | 1.55% | 0.29% | -1.27% | 2,750,700 | 23,313,000 | 158% | 8.48 | 1.36% | 8.42 | 0.31% | 8.45 | -0.50% | 8.61 | -0.58% | -0.28% | |
| 2019-08-08 | 8.39 | 8.39 | 8.33 | 8.37 | 0.12% | 0.11% | -3.34% | 1,634,300 | 13,664,000 | 99% | 8.36 | -0.08% | 8.39 | -0.84% | 8.49 | -0.89% | 8.66 | -0.53% | -0.23% | |
| 2019-08-07 | 8.39 | 8.40 | 8.32 | 8.36 | -0.36% | -0.10% | -3.96% | 1,420,100 | 11,884,000 | 88% | 8.37 | -0.63% | 8.46 | -1.10% | 8.57 | -0.93% | 8.71 | -0.54% | -0.19% | |
| 2019-08-06 | 8.64 | 8.64 | 8.31 | 8.39 | -3.45% | -0.37% | -4.14% | 2,676,900 | 22,541,000 | 168% | 8.42 | -2.98% | 8.56 | -1.81% | 8.65 | -1.62% | 8.75 | -0.85% | -0.15% | |
| 2019-08-05 | 8.73 | 8.73 | 8.61 | 8.69 | -0.57% | 0.12% | -1.55% | 1,123,900 | 9,756,000 | 79% | 8.68 | 0.23% | 8.71 | -0.62% | 8.79 | -0.31% | 8.83 | 0.09% | -0.06% | |
| 2019-08-02 | 8.75 | 8.83 | 8.52 | 8.74 | 0.00% | 0.92% | -0.90% | 2,149,300 | 18,612,000 | 137% | 8.66 | -1.97% | 8.77 | -1.25% | 8.82 | -0.68% | 8.82 | -0.14% | -0.07% | | |
|
