海南海药( 000566.SZ 深证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 4.23 | 4.28 | 4.19 | 4.21 | -0.47% | -0.75% | -1.29% | 12,400,000 | 52,602,000 | 96% | 4.24 | 0.55% | 4.23 | 0.05% | 4.25 | -0.40% | 4.27 | -0.07% | -0.87% |  |
| 2023-01-10 | 4.21 | 4.25 | 4.19 | 4.23 | 0.48% | 0.26% | -0.89% | 11,129,000 | 46,954,000 | 83% | 4.22 | -0.43% | 4.23 | -0.52% | 4.26 | -0.61% | 4.27 | -0.42% | -1.04% | |
| 2023-01-09 | 4.23 | 4.26 | 4.21 | 4.21 | -0.47% | -0.64% | -1.77% | 11,902,200 | 50,425,000 | 88% | 4.24 | 0.05% | 4.25 | -0.68% | 4.29 | -0.07% | 4.29 | -0.42% | -1.13% | |
| 2023-01-06 | 4.30 | 4.30 | 4.20 | 4.23 | -1.40% | -0.12% | -1.72% | 14,352,400 | 60,783,000 | 107% | 4.24 | -1.28% | 4.28 | -0.95% | 4.29 | -0.09% | 4.30 | -0.58% | -1.15% | |
| 2023-01-05 | 4.34 | 4.34 | 4.24 | 4.29 | -0.92% | 0.00% | -0.90% | 12,127,100 | 52,022,000 | 91% | 4.29 | -0.74% | 4.32 | 0.26% | 4.30 | 0.28% | 4.33 | -0.78% | -1.17% |  |
| 2023-01-04 | 4.36 | 4.37 | 4.28 | 4.33 | -0.69% | 0.19% | -0.76% | 14,264,100 | 61,648,000 | 101% | 4.32 | -0.67% | 4.31 | 0.61% | 4.28 | 0.21% | 4.36 | -1.16% | -1.15% | |
| 2023-01-03 | 4.28 | 4.40 | 4.28 | 4.36 | 2.11% | 0.21% | -1.22% | 14,176,500 | 61,688,000 | 91% | 4.35 | 2.40% | 4.29 | 1.01% | 4.27 | -0.23% | 4.41 | -1.14% | -1.06% | |
| 2022-12-30 | 4.25 | 4.29 | 4.19 | 4.27 | 0.71% | 0.49% | -4.37% | 10,761,800 | 45,723,000 | 62% | 4.25 | 0.07% | 4.24 | -0.28% | 4.28 | -0.76% | 4.47 | -1.57% | -0.97% | |
| 2022-12-29 | 4.21 | 4.29 | 4.18 | 4.24 | 0.71% | -0.14% | -6.53% | 13,097,000 | 55,607,000 | 69% | 4.25 | 0.21% | 4.26 | -1.14% | 4.32 | -1.03% | 4.54 | -1.16% | -0.80% | |
| 2022-12-28 | 4.28 | 4.32 | 4.20 | 4.21 | -1.64% | -0.64% | -8.26% | 14,192,700 | 60,139,000 | 72% | 4.24 | -0.96% | 4.30 | -1.51% | 4.36 | -1.65% | 4.59 | -1.40% | -0.66% | |
| 2022-12-27 | 4.41 | 4.41 | 4.23 | 4.28 | -2.95% | 0.05% | -8.04% | 16,246,100 | 69,508,000 | 78% | 4.28 | -3.19% | 4.37 | -1.73% | 4.44 | -2.03% | 4.65 | -1.79% | -0.52% | |
| 2022-12-26 | 4.46 | 4.51 | 4.36 | 4.41 | -0.68% | -0.20% | -6.94% | 12,022,400 | 53,124,000 | 53% | 4.42 | -0.96% | 4.45 | -1.07% | 4.53 | -1.33% | 4.74 | -1.31% | -0.29% | |
| 2022-12-23 | 4.38 | 4.51 | 4.36 | 4.44 | 0.45% | -0.49% | -7.54% | 9,993,500 | 44,591,000 | 39% | 4.46 | 0.05% | 4.50 | -1.38% | 4.59 | -1.69% | 4.80 | -0.64% | -0.07% | |
| 2022-12-22 | 4.50 | 4.56 | 4.39 | 4.42 | -1.78% | -0.90% | -8.55% | 14,502,900 | 64,690,000 | 53% | 4.46 | -1.68% | 4.56 | -1.58% | 4.67 | -1.19% | 4.83 | -0.74% | 0.06% | |
| 2022-12-21 | 4.58 | 4.68 | 4.45 | 4.50 | -2.60% | -0.79% | -7.58% | 20,575,200 | 93,338,000 | 70% | 4.54 | -1.97% | 4.63 | -2.34% | 4.72 | -1.44% | 4.87 | -0.55% | 0.22% | |
| 2022-12-20 | 4.65 | 4.80 | 4.49 | 4.62 | -0.65% | -0.15% | -5.64% | 27,345,700 | 126,522,000 | 86% | 4.63 | -1.85% | 4.74 | -1.66% | 4.79 | -1.88% | 4.90 | -0.35% | 0.38% | |
| 2022-12-19 | 4.89 | 4.95 | 4.61 | 4.65 | -5.49% | -1.36% | -5.35% | 24,761,300 | 116,713,000 | 81% | 4.71 | -4.05% | 4.82 | -1.39% | 4.88 | -1.43% | 4.91 | -0.22% | 0.39% | |
| 2022-12-16 | 4.83 | 4.99 | 4.82 | 4.92 | 1.65% | 0.14% | -0.08% | 22,673,000 | 111,392,000 | 79% | 4.91 | 1.17% | 4.89 | -0.83% | 4.96 | -0.14% | 4.92 | 0.16% | 0.40% | |
| 2022-12-15 | 4.86 | 4.92 | 4.82 | 4.84 | -0.82% | -0.33% | -1.55% | 17,830,000 | 86,582,000 | 64% | 4.86 | -0.78% | 4.93 | -1.04% | 4.96 | -0.22% | 4.92 | 0.20% | 0.34% | |
| 2022-12-14 | 5.00 | 5.01 | 4.83 | 4.88 | -3.17% | -0.29% | -0.53% | 24,793,900 | 121,340,000 | 90% | 4.89 | -2.08% | 4.98 | -0.30% | 4.97 | 0.18% | 4.91 | 0.08% | 0.29% | |
| 2022-12-13 | 5.10 | 5.11 | 4.91 | 5.04 | -0.79% | 0.84% | 2.82% | 33,526,100 | 167,559,000 | 128% | 5.00 | -0.58% | 5.00 | 0.28% | 4.96 | 0.59% | 4.90 | 0.47% | 0.29% | |
| 2022-12-12 | 5.01 | 5.08 | 4.92 | 5.08 | 2.63% | 1.05% | 4.12% | 37,863,500 | 190,344,000 | 146% | 5.03 | 1.33% | 4.98 | 1.05% | 4.94 | 0.82% | 4.88 | 0.87% | 0.26% | |
| 2022-12-09 | 4.94 | 5.02 | 4.87 | 4.95 | -0.20% | -0.22% | 2.34% | 28,082,700 | 139,308,000 | 116% | 4.96 | 0.06% | 4.93 | 0.78% | 4.90 | 0.62% | 4.84 | 0.69% | 0.13% | |
| 2022-12-08 | 4.99 | 5.07 | 4.87 | 4.96 | -0.20% | 0.04% | 3.25% | 35,647,200 | 176,729,000 | 156% | 4.96 | 1.29% | 4.89 | 0.95% | 4.87 | 1.10% | 4.80 | 0.88% | 0.00% | |
| 2022-12-07 | 4.69 | 5.10 | 4.66 | 4.97 | 6.20% | 1.53% | 4.37% | 46,029,300 | 225,312,000 | 218% | 4.90 | 2.34% | 4.85 | 1.59% | 4.81 | 0.90% | 4.76 | 1.00% | -0.11% | |
| 2022-12-06 | 4.83 | 4.92 | 4.65 | 4.68 | -2.70% | -2.15% | -0.74% | 21,152,700 | 101,174,000 | 112% | 4.78 | -0.42% | 4.77 | 0.61% | 4.77 | -0.27% | 4.72 | -0.19% | -0.21% | |
| 2022-12-05 | 4.72 | 4.89 | 4.72 | 4.81 | 2.56% | 0.15% | 1.82% | 18,002,700 | 86,460,000 | 93% | 4.80 | 2.21% | 4.74 | -0.15% | 4.78 | 0.74% | 4.72 | -0.13% | -0.15% | |
| 2022-12-02 | 4.64 | 4.74 | 4.64 | 4.69 | 0.21% | -0.19% | -0.85% | 10,712,700 | 50,343,000 | 54% | 4.70 | -0.21% | 4.75 | -0.84% | 4.75 | 0.47% | 4.73 | -0.48% | -0.10% | |
| 2022-12-01 | 4.82 | 4.86 | 4.65 | 4.68 | -2.30% | -0.62% | -1.54% | 17,437,600 | 82,122,000 | 82% | 4.71 | -2.30% | 4.79 | 0.55% | 4.73 | 0.36% | 4.75 | -0.32% | 0.01% | |
| 2022-11-30 | 4.87 | 4.91 | 4.73 | 4.79 | 0.00% | -0.62% | 0.46% | 17,766,100 | 85,627,000 | 83% | 4.82 | 0.08% | 4.76 | 1.25% | 4.71 | 0.77% | 4.77 | 0.11% | 0.09% | | |
|
