北大医药( 000788.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 | 7.51 | 7.56 | 7.42 | 7.46 | -0.13% | -0.41% | -0.52% | 7,992,300 | 59,873,000 | 77% | 7.49 | 0.31% | 7.48 | -0.07% | 7.49 | 0.00% | 7.50 | -0.05% | -1.22% |  |
| 2023-01-10 | 7.51 | 7.52 | 7.43 | 7.47 | -0.53% | 0.03% | -0.44% | 6,755,600 | 50,450,000 | 59% | 7.47 | -0.01% | 7.48 | -0.17% | 7.49 | -0.25% | 7.50 | -0.61% | -1.39% | |
| 2023-01-09 | 7.46 | 7.52 | 7.41 | 7.51 | 0.67% | 0.55% | -0.52% | 9,954,600 | 74,347,000 | 80% | 7.47 | -0.40% | 7.49 | -0.08% | 7.51 | -0.12% | 7.55 | -0.88% | -1.47% | |
| 2023-01-06 | 7.58 | 7.59 | 7.45 | 7.46 | -0.93% | -0.52% | -2.05% | 11,197,200 | 83,966,000 | 85% | 7.50 | -0.20% | 7.50 | -0.32% | 7.52 | 0.05% | 7.62 | -1.19% | -1.42% | |
| 2023-01-05 | 7.51 | 7.58 | 7.41 | 7.53 | 0.27% | 0.21% | -2.31% | 9,832,500 | 73,882,000 | 69% | 7.51 | 0.31% | 7.52 | -0.01% | 7.51 | 0.09% | 7.71 | -1.19% | -1.33% | |
| 2023-01-04 | 7.56 | 7.59 | 7.44 | 7.51 | -1.05% | 0.25% | -3.73% | 11,923,700 | 89,315,000 | 79% | 7.49 | -0.97% | 7.53 | 0.03% | 7.51 | -0.08% | 7.80 | -1.14% | -1.19% | |
| 2023-01-03 | 7.44 | 7.61 | 7.43 | 7.59 | 2.02% | 0.34% | -3.81% | 12,607,900 | 95,363,000 | 78% | 7.56 | 0.63% | 7.52 | 0.43% | 7.51 | -0.91% | 7.89 | -2.12% | -1.08% | |
| 2022-12-30 | 7.60 | 7.67 | 7.43 | 7.44 | -0.40% | -1.02% | -7.72% | 10,853,000 | 81,577,000 | 59% | 7.52 | 0.52% | 7.49 | -0.08% | 7.58 | -1.44% | 8.06 | -2.97% | -0.84% | |
| 2022-12-29 | 7.47 | 7.57 | 7.33 | 7.47 | 0.00% | -0.11% | -10.10% | 10,137,200 | 75,811,000 | 45% | 7.48 | 0.01% | 7.50 | -1.63% | 7.69 | -1.84% | 8.31 | -0.99% | -0.46% | |
| 2022-12-28 | 7.48 | 7.60 | 7.42 | 7.47 | -0.93% | -0.09% | -10.99% | 11,807,000 | 88,283,000 | 49% | 7.48 | -0.57% | 7.62 | -2.13% | 7.84 | -1.96% | 8.39 | -1.04% | -0.31% | |
| 2022-12-27 | 7.77 | 7.79 | 7.44 | 7.54 | -3.70% | 0.27% | -11.08% | 18,209,200 | 136,930,000 | 72% | 7.52 | -4.02% | 7.79 | -2.98% | 7.99 | -2.03% | 8.48 | -1.76% | -0.18% | |
| 2022-12-26 | 7.95 | 8.02 | 7.69 | 7.83 | -2.00% | -0.06% | -9.29% | 16,443,200 | 128,831,000 | 62% | 7.84 | -2.65% | 8.03 | -2.19% | 8.16 | -2.64% | 8.63 | -1.44% | 0.06% | |
| 2022-12-23 | 7.92 | 8.20 | 7.88 | 7.99 | 0.25% | -0.72% | -8.77% | 15,548,800 | 125,142,000 | 52% | 8.05 | -1.35% | 8.21 | -0.92% | 8.38 | -3.16% | 8.76 | -0.33% | 0.33% | |
| 2022-12-22 | 8.47 | 8.52 | 7.97 | 7.97 | -5.01% | -2.30% | -9.30% | 21,194,500 | 172,903,000 | 70% | 8.16 | -3.14% | 8.28 | -2.95% | 8.65 | -1.14% | 8.79 | -0.31% | 0.36% | |
| 2022-12-21 | 8.29 | 8.59 | 8.29 | 8.39 | 1.94% | -0.38% | -4.81% | 16,147,800 | 135,996,000 | 52% | 8.42 | 1.46% | 8.53 | -3.13% | 8.75 | -0.46% | 8.81 | 0.16% | 0.35% | |
| 2022-12-20 | 8.55 | 8.63 | 8.20 | 8.23 | -5.51% | -0.86% | -6.48% | 20,271,200 | 168,266,000 | 62% | 8.30 | -5.32% | 8.81 | -1.16% | 8.79 | -1.40% | 8.80 | -0.03% | 0.23% | |
| 2022-12-19 | 9.19 | 9.21 | 8.60 | 8.71 | -5.22% | -0.65% | -1.06% | 28,149,700 | 246,797,000 | 89% | 8.77 | -3.41% | 8.91 | -0.05% | 8.92 | -0.74% | 8.80 | 0.31% | -0.01% | |
| 2022-12-16 | 8.62 | 9.28 | 8.60 | 9.19 | 5.51% | 1.26% | 4.72% | 43,242,800 | 392,464,000 | 142% | 9.08 | 3.54% | 8.92 | 0.34% | 8.99 | 0.94% | 8.78 | 0.85% | -0.25% | |
| 2022-12-15 | 8.67 | 8.91 | 8.63 | 8.71 | 0.58% | -0.64% | 0.09% | 19,772,600 | 173,336,000 | 69% | 8.77 | 0.10% | 8.89 | -1.12% | 8.90 | 0.45% | 8.70 | 0.51% | -0.42% | |
| 2022-12-14 | 9.06 | 9.07 | 8.65 | 8.66 | -4.84% | -1.11% | 0.02% | 24,346,900 | 213,207,000 | 83% | 8.76 | -3.33% | 8.99 | 0.32% | 8.86 | 0.64% | 8.66 | 0.26% | -0.52% | |
| 2022-12-13 | 9.30 | 9.30 | 8.90 | 9.10 | -1.94% | 0.45% | 5.37% | 32,132,100 | 291,080,000 | 114% | 9.06 | 0.02% | 8.96 | 1.51% | 8.81 | 1.21% | 8.64 | 0.65% | -0.55% | |
| 2022-12-12 | 8.75 | 9.29 | 8.64 | 9.28 | 6.79% | 2.46% | 8.16% | 48,929,000 | 443,161,000 | 176% | 9.06 | 4.89% | 8.83 | 2.88% | 8.70 | 1.93% | 8.58 | 1.20% | -0.60% | |
| 2022-12-09 | 8.60 | 8.75 | 8.54 | 8.69 | 0.00% | 0.64% | 2.50% | 24,837,900 | 214,486,000 | 94% | 8.64 | 0.01% | 8.58 | 0.63% | 8.54 | 0.58% | 8.48 | 0.04% | -0.70% | |
| 2022-12-08 | 8.59 | 8.84 | 8.46 | 8.69 | 1.16% | 0.65% | 2.54% | 34,442,300 | 297,378,000 | 128% | 8.63 | 1.91% | 8.53 | 0.69% | 8.49 | 0.99% | 8.48 | -0.47% | -0.71% | |
| 2022-12-07 | 8.34 | 8.65 | 8.15 | 8.59 | 3.49% | 1.39% | 0.88% | 31,187,600 | 264,231,000 | 106% | 8.47 | 0.37% | 8.47 | 0.53% | 8.40 | 0.02% | 8.52 | -0.99% | -0.70% | |
| 2022-12-06 | 8.55 | 8.67 | 8.26 | 8.30 | -3.38% | -1.67% | -3.49% | 25,405,800 | 214,448,000 | 77% | 8.44 | -0.48% | 8.42 | 0.74% | 8.40 | -0.27% | 8.60 | -2.41% | -0.54% | |
| 2022-12-05 | 8.44 | 8.63 | 8.26 | 8.59 | 3.00% | 1.27% | -2.52% | 29,507,300 | 250,294,000 | 77% | 8.48 | 2.30% | 8.36 | 0.11% | 8.42 | 0.16% | 8.81 | -2.11% | -0.15% | |
| 2022-12-02 | 8.24 | 8.37 | 8.19 | 8.34 | 1.21% | 0.59% | -7.35% | 17,249,300 | 143,020,000 | 38% | 8.29 | 0.23% | 8.35 | -0.96% | 8.41 | -0.63% | 9.00 | -0.91% | 0.22% | |
| 2022-12-01 | 8.54 | 8.57 | 8.14 | 8.24 | -2.49% | -0.39% | -9.30% | 27,322,900 | 226,016,000 | 52% | 8.27 | -2.48% | 8.43 | -0.65% | 8.46 | -1.66% | 9.09 | -0.45% | 0.46% | |
| 2022-11-30 | 8.55 | 8.68 | 8.35 | 8.45 | 0.00% | -0.38% | -7.41% | 24,394,700 | 206,912,000 | 45% | 8.48 | -0.69% | 8.49 | -0.40% | 8.61 | -1.36% | 9.13 | -0.01% | 0.61% | | |
|
