嘉应制药( 002198.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 | 6.99 | 7.12 | 6.75 | 6.91 | 1.02% | -0.93% | 4.41% | 19,321,000 | 134,771,000 | 190% | 6.98 | 2.53% | 6.84 | 2.34% | 6.77 | 1.65% | 6.62 | 1.91% | -0.01% | |
| 2023-01-10 | 6.65 | 6.91 | 6.63 | 6.84 | 3.64% | 0.54% | 5.33% | 17,065,200 | 116,101,000 | 184% | 6.80 | 3.61% | 6.68 | 1.94% | 6.66 | 0.89% | 6.49 | 1.23% | -0.36% | |
| 2023-01-09 | 6.65 | 6.66 | 6.43 | 6.60 | 0.61% | 0.52% | 2.88% | 8,118,100 | 53,302,000 | 95% | 6.57 | 0.78% | 6.55 | -0.34% | 6.60 | 0.40% | 6.42 | 0.16% | -0.58% | |
| 2023-01-06 | 6.61 | 6.61 | 6.46 | 6.56 | -0.46% | 0.69% | 2.42% | 7,276,900 | 47,406,000 | 84% | 6.52 | -0.97% | 6.57 | -0.89% | 6.57 | 0.94% | 6.41 | 0.11% | -0.63% | |
| 2023-01-05 | 6.66 | 6.66 | 6.51 | 6.59 | -0.30% | 0.17% | 3.00% | 6,215,500 | 40,891,000 | 71% | 6.58 | -0.72% | 6.63 | 0.73% | 6.51 | 1.09% | 6.40 | -0.02% | -0.71% |  |
| 2023-01-04 | 6.75 | 6.75 | 6.55 | 6.61 | -1.20% | -0.26% | 3.30% | 7,671,600 | 50,841,000 | 89% | 6.63 | -0.57% | 6.59 | 1.72% | 6.44 | 1.53% | 6.40 | -0.14% | -0.70% | |
| 2023-01-03 | 6.55 | 6.79 | 6.52 | 6.69 | 2.61% | 0.38% | 4.40% | 11,505,500 | 76,687,000 | 134% | 6.67 | 3.13% | 6.47 | 2.66% | 6.34 | 1.42% | 6.41 | -0.11% | -0.67% | |
| 2022-12-30 | 6.39 | 6.57 | 6.33 | 6.52 | 1.88% | 0.88% | 1.64% | 10,158,000 | 65,647,000 | 115% | 6.46 | 2.31% | 6.31 | 2.16% | 6.26 | 0.19% | 6.42 | -0.80% | -0.65% | |
| 2022-12-29 | 6.01 | 6.47 | 5.98 | 6.40 | 6.49% | 1.31% | -1.04% | 13,374,400 | 84,489,000 | 147% | 6.32 | 4.81% | 6.17 | 0.72% | 6.24 | -0.29% | 6.47 | -1.21% | -0.54% | |
| 2022-12-28 | 6.10 | 6.11 | 5.98 | 6.01 | -0.83% | -0.28% | -8.19% | 6,226,500 | 37,530,000 | 66% | 6.03 | -0.56% | 6.13 | -2.05% | 6.26 | -1.37% | 6.55 | -1.22% | -0.40% | |
| 2022-12-27 | 6.18 | 6.27 | 5.95 | 6.06 | -2.26% | -0.02% | -8.56% | 9,104,100 | 55,176,000 | 90% | 6.06 | -3.64% | 6.26 | -2.11% | 6.35 | -2.22% | 6.63 | -1.56% | -0.29% | |
| 2022-12-26 | 6.42 | 6.52 | 6.18 | 6.20 | -4.32% | -1.43% | -7.90% | 7,756,000 | 48,783,000 | 72% | 6.29 | -2.54% | 6.39 | -1.42% | 6.49 | -1.55% | 6.73 | -0.97% | -0.14% | |
| 2022-12-23 | 6.37 | 6.58 | 6.32 | 6.48 | 1.89% | 0.40% | -4.68% | 7,799,800 | 50,338,000 | 66% | 6.45 | 0.45% | 6.48 | -1.35% | 6.59 | -1.45% | 6.80 | -0.43% | -0.03% | |
| 2022-12-22 | 6.69 | 6.69 | 6.30 | 6.36 | -4.65% | -1.01% | -6.84% | 9,557,000 | 61,403,000 | 75% | 6.43 | -3.24% | 6.57 | -1.95% | 6.69 | -1.59% | 6.83 | -0.63% | 0.01% | |
| 2022-12-21 | 6.70 | 6.74 | 6.55 | 6.67 | -0.15% | 0.45% | -2.91% | 5,153,900 | 34,220,000 | 38% | 6.64 | -0.94% | 6.70 | -1.22% | 6.80 | -0.53% | 6.87 | 0.09% | 0.09% | |
| 2022-12-20 | 6.64 | 6.76 | 6.63 | 6.68 | 0.75% | -0.34% | -2.68% | 8,247,100 | 55,282,000 | 54% | 6.70 | -0.49% | 6.79 | -0.91% | 6.84 | -0.71% | 6.86 | 0.10% | 0.10% | |
| 2022-12-19 | 6.92 | 6.93 | 6.62 | 6.63 | -3.49% | -1.57% | -3.31% | 11,064,900 | 74,529,000 | 69% | 6.74 | -2.53% | 6.85 | -0.74% | 6.88 | -0.54% | 6.86 | 0.16% | 0.06% | |
| 2022-12-16 | 6.86 | 7.02 | 6.85 | 6.87 | 0.00% | -0.59% | 0.35% | 10,074,100 | 69,624,000 | 60% | 6.91 | 0.04% | 6.90 | -0.26% | 6.92 | 0.19% | 6.85 | 0.26% | 0.00% | |
| 2022-12-15 | 6.88 | 7.04 | 6.82 | 6.87 | -0.15% | -0.55% | 0.62% | 10,886,000 | 75,196,000 | 62% | 6.91 | 0.35% | 6.92 | -0.10% | 6.91 | -0.01% | 6.83 | 0.16% | -0.07% | |
| 2022-12-14 | 6.95 | 6.97 | 6.82 | 6.88 | -2.13% | -0.06% | 0.92% | 12,618,000 | 86,867,000 | 69% | 6.88 | -0.95% | 6.93 | 0.16% | 6.91 | 0.42% | 6.82 | -0.09% | -0.10% | |
| 2022-12-13 | 7.00 | 7.04 | 6.85 | 7.03 | 0.57% | 1.15% | 3.03% | 16,347,100 | 113,615,000 | 89% | 6.95 | 0.27% | 6.91 | 0.16% | 6.88 | 0.59% | 6.82 | -0.02% | -0.09% | |
| 2022-12-12 | 6.85 | 7.01 | 6.80 | 6.99 | 3.10% | 0.85% | 2.43% | 19,869,700 | 137,719,000 | 108% | 6.93 | 1.20% | 6.90 | 0.86% | 6.84 | 0.68% | 6.82 | 0.09% | -0.08% | |
| 2022-12-09 | 6.94 | 6.95 | 6.76 | 6.78 | -2.59% | -1.01% | -0.56% | 14,564,800 | 99,759,000 | 81% | 6.85 | -0.93% | 6.84 | 0.53% | 6.79 | 0.37% | 6.82 | -0.02% | -0.07% | |
| 2022-12-08 | 6.87 | 7.01 | 6.73 | 6.96 | 1.46% | 0.68% | 2.07% | 20,655,300 | 142,781,000 | 115% | 6.91 | 1.93% | 6.81 | 0.96% | 6.77 | 0.45% | 6.82 | 0.19% | -0.04% | |
| 2022-12-07 | 6.63 | 6.90 | 6.60 | 6.86 | 3.47% | 1.15% | 0.79% | 24,499,200 | 166,159,000 | 139% | 6.78 | 0.95% | 6.74 | 0.48% | 6.74 | -0.33% | 6.81 | 0.19% | -0.05% | |
| 2022-12-06 | 6.71 | 6.85 | 6.60 | 6.63 | -1.63% | -1.31% | -2.40% | 16,908,300 | 113,592,000 | 98% | 6.72 | 0.00% | 6.71 | -0.22% | 6.76 | -0.68% | 6.79 | -0.34% | -0.07% | |
| 2022-12-05 | 6.76 | 6.97 | 6.57 | 6.74 | 0.60% | 0.33% | -1.12% | 22,435,700 | 150,732,000 | 131% | 6.72 | 0.36% | 6.73 | -1.02% | 6.81 | -0.58% | 6.82 | -0.44% | 0.06% | |
| 2022-12-02 | 6.80 | 6.85 | 6.59 | 6.70 | -1.76% | 0.09% | -2.13% | 17,071,300 | 114,282,000 | 104% | 6.69 | -1.05% | 6.80 | -1.29% | 6.85 | -0.52% | 6.85 | -0.39% | 0.24% | |
| 2022-12-01 | 6.95 | 7.05 | 6.59 | 6.82 | -1.59% | 0.81% | -0.77% | 18,070,200 | 122,244,000 | 112% | 6.77 | -2.59% | 6.88 | -0.75% | 6.88 | -0.15% | 6.87 | -0.19% | 0.37% | |
| 2022-11-30 | 6.94 | 7.03 | 6.86 | 6.93 | 0.00% | -0.22% | 0.64% | 15,130,900 | 105,085,000 | 101% | 6.95 | -0.17% | 6.94 | 0.39% | 6.89 | 0.95% | 6.89 | 0.03% | 0.48% | | |
|
