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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 9.36 | 9.36 | 8.56 | 8.69 | -7.55% | -1.42% | -8.57% | 9,798,000 | 86,366,000 | 141% | 8.82 | -6.63% | 9.04 | -4.28% | 9.17 | -2.61% | 9.51 | -1.00% | 0.16% |  |
| 2019-04-22 | 9.44 | 9.56 | 9.36 | 9.40 | -0.42% | -0.43% | -2.09% | 2,270,700 | 21,438,000 | 38% | 9.44 | -0.20% | 9.44 | -0.17% | 9.42 | 0.09% | 9.60 | 0.24% | 0.22% |  |
| 2019-04-19 | 9.46 | 9.53 | 9.38 | 9.44 | -0.21% | -0.21% | -1.44% | 2,911,800 | 27,546,000 | 45% | 9.46 | 0.41% | 9.46 | 0.52% | 9.41 | -0.76% | 9.58 | 0.24% | 0.16% | |
| 2019-04-18 | 9.46 | 9.56 | 9.31 | 9.46 | -0.11% | 0.41% | -0.99% | 3,836,400 | 36,141,000 | 56% | 9.42 | -0.70% | 9.41 | 0.07% | 9.48 | -2.36% | 9.56 | 0.17% | 0.08% | |
| 2019-04-17 | 9.42 | 9.55 | 9.40 | 9.47 | 0.21% | -0.18% | -0.72% | 3,612,200 | 34,270,000 | 51% | 9.49 | 1.92% | 9.40 | -1.03% | 9.71 | 0.30% | 9.54 | 0.27% | 0.01% | |
| 2019-04-16 | 9.38 | 9.48 | 9.18 | 9.45 | 1.07% | 1.53% | -0.66% | 3,602,100 | 33,529,000 | 46% | 9.31 | -0.99% | 9.50 | -2.99% | 9.68 | 0.13% | 9.51 | -0.05% | -0.10% | |
| 2019-04-15 | 9.50 | 9.57 | 9.30 | 9.35 | -2.71% | -0.54% | -1.77% | 6,608,800 | 62,130,000 | 79% | 9.40 | -2.86% | 9.79 | 0.04% | 9.67 | 0.14% | 9.52 | 0.13% | -0.17% | |
| 2019-04-12 | 10.06 | 10.10 | 9.52 | 9.61 | -4.28% | -0.70% | 1.09% | 7,240,200 | 70,072,000 | 88% | 9.68 | -3.26% | 9.79 | 0.56% | 9.66 | 0.64% | 9.51 | 0.26% | -0.31% | |
| 2019-04-11 | 9.55 | 10.30 | 9.53 | 10.04 | 5.13% | 0.36% | 5.90% | 15,727,800 | 157,345,000 | 204% | 10.00 | 5.61% | 9.73 | 3.79% | 9.60 | 2.74% | 9.48 | 1.29% | -0.36% | |
| 2019-04-10 | 9.28 | 9.59 | 9.22 | 9.55 | 2.91% | 0.81% | 2.03% | 8,495,400 | 80,480,000 | 117% | 9.47 | 2.54% | 9.38 | 0.96% | 9.34 | 0.40% | 9.36 | 0.03% | -0.54% | |
| 2019-04-09 | 9.19 | 9.35 | 9.18 | 9.28 | -0.11% | 0.45% | -0.82% | 4,247,300 | 39,236,000 | 55% | 9.24 | -1.15% | 9.29 | -0.18% | 9.30 | -0.56% | 9.36 | -0.40% | -0.57% | |
| 2019-04-08 | 9.33 | 9.49 | 9.13 | 9.29 | 0.32% | -0.59% | -1.12% | 7,168,700 | 66,995,000 | 93% | 9.35 | 0.98% | 9.31 | 0.01% | 9.36 | 0.13% | 9.40 | -0.38% | -0.43% | |
| 2019-04-04 | 9.42 | 9.42 | 9.18 | 9.26 | -0.96% | 0.06% | -1.81% | 5,900,300 | 54,599,000 | 75% | 9.25 | -0.58% | 9.30 | -0.82% | 9.34 | -0.17% | 9.43 | -0.49% | -0.28% | |
| 2019-04-03 | 9.24 | 9.38 | 9.12 | 9.35 | 1.19% | 0.45% | -1.34% | 6,518,500 | 60,672,000 | 84% | 9.31 | -0.24% | 9.38 | 0.10% | 9.36 | -0.16% | 9.48 | -0.59% | -0.10% | |
| 2019-04-02 | 9.59 | 9.61 | 9.21 | 9.24 | -2.33% | -0.96% | -3.07% | 10,292,400 | 96,033,000 | 132% | 9.33 | -1.62% | 9.37 | -0.16% | 9.38 | -0.27% | 9.53 | -0.76% | 0.14% | |
| 2019-04-01 | 9.37 | 9.69 | 9.32 | 9.46 | 0.53% | -0.25% | -1.52% | 9,736,000 | 92,336,000 | 133% | 9.48 | 2.12% | 9.39 | 0.44% | 9.40 | -0.39% | 9.61 | -0.79% | 0.30% | |
| 2019-03-29 | 9.48 | 9.48 | 9.07 | 9.41 | 0.32% | 1.32% | -2.81% | 7,847,700 | 72,883,000 | 106% | 9.29 | -0.76% | 9.35 | -0.61% | 9.44 | -0.95% | 9.68 | -1.24% | 0.52% | |
| 2019-03-28 | 9.45 | 9.55 | 9.22 | 9.38 | -0.21% | 0.24% | -4.32% | 5,280,400 | 49,416,000 | 67% | 9.36 | -0.40% | 9.40 | -1.08% | 9.53 | -0.83% | 9.80 | -0.32% | 0.79% | |
| 2019-03-27 | 9.50 | 9.55 | 9.24 | 9.40 | -0.21% | 0.04% | -4.42% | 7,824,900 | 73,519,000 | 97% | 9.40 | -0.38% | 9.51 | -1.06% | 9.61 | -1.15% | 9.84 | -0.49% | 0.94% | |
| 2019-03-26 | 9.88 | 9.88 | 9.18 | 9.42 | -3.98% | -0.13% | -4.68% | 10,472,000 | 98,772,000 | 121% | 9.43 | -4.19% | 9.61 | -2.01% | 9.72 | -1.61% | 9.88 | -0.29% | 1.15% | |
| 2019-03-25 | 9.68 | 9.97 | 9.62 | 9.81 | -0.41% | -0.35% | -1.03% | 4,858,800 | 47,829,000 | 47% | 9.84 | 1.56% | 9.81 | -0.37% | 9.88 | -0.62% | 9.91 | 1.05% | 1.62% | |
| 2019-03-22 | 9.89 | 9.95 | 9.47 | 9.85 | -1.20% | 1.62% | 0.42% | 8,241,000 | 79,878,000 | 75% | 9.69 | -2.74% | 9.84 | -1.31% | 9.94 | -1.30% | 9.81 | 1.10% | 1.70% | |
| 2019-03-21 | 10.10 | 10.18 | 9.88 | 9.97 | -1.09% | 0.04% | 2.76% | 4,579,900 | 45,643,000 | 42% | 9.97 | 0.30% | 9.97 | -0.57% | 10.07 | 0.35% | 9.70 | 1.28% | 1.68% | |
| 2019-03-20 | 10.03 | 10.15 | 9.68 | 10.08 | 1.31% | 1.45% | 5.23% | 6,831,800 | 67,884,000 | 56% | 9.94 | -0.78% | 10.03 | -0.93% | 10.04 | 0.33% | 9.58 | 1.81% | 1.85% | |
| 2019-03-19 | 10.14 | 10.20 | 9.87 | 9.95 | -1.78% | -0.64% | 5.75% | 6,549,300 | 65,584,000 | 50% | 10.01 | -1.01% | 10.12 | 0.57% | 10.00 | 0.77% | 9.41 | 0.84% | 1.94% | |
| 2019-03-18 | 9.99 | 10.25 | 9.99 | 10.13 | 0.80% | 0.14% | 8.56% | 8,291,600 | 83,877,000 | 65% | 10.12 | -0.70% | 10.07 | 0.93% | 9.93 | 1.84% | 9.33 | 1.48% | 1.89% | |
| 2019-03-15 | 9.88 | 10.50 | 9.88 | 10.05 | 2.03% | -1.34% | 9.30% | 11,896,700 | 121,196,000 | 95% | 10.19 | 3.89% | 9.97 | 1.42% | 9.75 | 2.49% | 9.20 | 1.40% | 1.86% | |
| 2019-03-14 | 9.70 | 10.05 | 9.56 | 9.85 | 0.72% | 0.45% | 8.62% | 7,178,800 | 70,398,000 | 60% | 9.81 | -0.67% | 9.83 | 1.94% | 9.51 | 1.58% | 9.07 | 1.22% | 1.77% | |
| 2019-03-13 | 9.84 | 10.13 | 9.56 | 9.78 | -1.71% | -0.93% | 9.16% | 13,588,900 | 134,153,000 | 115% | 9.87 | 0.52% | 9.65 | 2.86% | 9.36 | 2.89% | 8.96 | 1.66% | 1.80% | |
| 2019-03-12 | 9.50 | 10.18 | 9.34 | 9.95 | 0.00% | 1.31% | 12.90% | 28,616,200 | 281,034,000 | 265% | 9.82 | 9.07% | 9.38 | 5.35% | 9.10 | 4.44% | 8.81 | 4.41% | 1.73% | | |
|
