成本价计算(单股)
科伦药业( 002422.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 01-11 | 28.31 | 28.48 | 27.90 | 27.98 | -1.24% | -0.54% | 2.66% | 123,861 | 34,843 | 51% | 28.13 | -0.46% | 28.35 | 0.09% | 28.29 | 1.03% | 27.26 | 1.03% | 1.27% |  |
| 01-10 | 28.58 | 28.79 | 27.91 | 28.33 | -0.91% | 0.25% | 5.01% | 198,138 | 55,993 | 77% | 28.26 | -1.06% | 28.32 | -0.01% | 28.00 | 1.09% | 26.98 | 1.58% | 1.26% | |
| 01-09 | 28.36 | 29.08 | 28.04 | 28.59 | 1.67% | 0.10% | 7.64% | 206,002 | 58,838 | 71% | 28.56 | 1.52% | 28.33 | 1.86% | 27.70 | 1.23% | 26.56 | 0.81% | 1.40% | |
| 01-06 | 28.30 | 28.50 | 27.83 | 28.12 | -0.99% | -0.05% | 6.73% | 191,419 | 53,854 | 69% | 28.14 | -0.56% | 27.81 | 1.45% | 27.36 | 1.19% | 26.35 | 1.05% | 1.32% | |
| 01-05 | 27.41 | 28.76 | 27.35 | 28.40 | 3.50% | 0.38% | 8.92% | 313,234 | 88,621 | 118% | 28.29 | 3.86% | 27.42 | 2.09% | 27.04 | 1.95% | 26.08 | 1.44% | 1.15% | |
| 01-04 | 26.35 | 27.67 | 26.31 | 27.44 | 3.98% | 0.73% | 6.75% | 370,466 | 100,913 | 149% | 27.24 | 2.79% | 26.85 | 1.41% | 26.52 | 1.89% | 25.70 | 1.53% | 0.94% | |
| 01-03 | 26.61 | 26.77 | 26.30 | 26.39 | -0.83% | -0.42% | 4.24% | 229,681 | 60,870 | 101% | 26.50 | -0.42% | 26.48 | 0.99% | 26.03 | 1.23% | 25.32 | 1.14% | 0.77% | |
| 12-30 | 26.53 | 26.95 | 26.38 | 26.61 | -0.71% | -0.01% | 6.31% | 258,701 | 68,847 | 121% | 26.61 | 0.91% | 26.22 | 1.85% | 25.72 | 0.92% | 25.03 | 1.22% | 0.62% | |
| 12-29 | 25.26 | 26.81 | 25.26 | 26.80 | 4.89% | 1.62% | 8.37% | 345,287 | 91,058 | 173% | 26.37 | 2.92% | 25.75 | 1.67% | 25.48 | 1.96% | 24.73 | 1.74% | 0.48% | |
| 12-28 | 25.42 | 26.16 | 25.08 | 25.55 | 2.08% | -0.29% | 5.12% | 255,741 | 65,531 | 140% | 25.62 | 2.00% | 25.32 | 0.75% | 24.99 | 1.26% | 24.31 | 1.14% | 0.28% | |
| 12-27 | 25.56 | 25.74 | 24.70 | 25.03 | -1.80% | -0.37% | 4.16% | 296,014 | 74,364 | 169% | 25.12 | -0.69% | 25.14 | 1.60% | 24.68 | 1.57% | 24.03 | 0.91% | 0.15% | |
| 12-26 | 24.50 | 26.11 | 24.10 | 25.49 | 6.30% | 0.77% | 7.04% | 616,153 | 155,864 | 391% | 25.30 | 5.49% | 24.74 | 9.05% | 24.30 | 7.62% | 23.81 | 3.00% | 0.05% | |
| 12-23 | 23.98 | 23.98 | 23.98 | 23.98 | 10.00% | 0.00% | 3.72% | 82,832 | 19,863 | 68% | 23.98 | 9.07% | 22.69 | 2.39% | 22.58 | 0.47% | 23.12 | 0.06% | -0.21% |  |
| 12-22 | 22.24 | 22.35 | 21.69 | 21.80 | -1.85% | -0.84% | -5.65% | 101,622 | 22,341 | 73% | 21.99 | -0.93% | 22.16 | -1.07% | 22.47 | -0.84% | 23.11 | -0.68% | -0.21% | |
| 12-21 | 22.47 | 22.63 | 21.99 | 22.21 | -0.72% | 0.09% | -4.53% | 72,367 | 16,058 | 48% | 22.19 | -0.52% | 22.40 | -1.19% | 22.66 | -0.93% | 23.26 | -0.63% | -0.15% | |
| 12-20 | 22.40 | 22.62 | 22.01 | 22.37 | -0.49% | 0.29% | -4.45% | 101,052 | 22,540 | 59% | 22.31 | -1.18% | 22.67 | -0.77% | 22.88 | -1.12% | 23.41 | -0.25% | -0.06% | |
| 12-19 | 23.12 | 23.28 | 22.41 | 22.48 | -3.10% | -0.41% | -4.21% | 136,464 | 30,802 | 79% | 22.57 | -2.20% | 22.84 | -1.17% | 23.13 | -1.44% | 23.47 | -0.36% | -0.07% | |
| 12-16 | 22.77 | 23.27 | 22.77 | 23.20 | 1.93% | 0.52% | -1.50% | 119,627 | 27,609 | 71% | 23.08 | 0.77% | 23.11 | -0.91% | 23.47 | -0.28% | 23.55 | -0.18% | -0.08% | |
| 12-15 | 23.09 | 23.24 | 22.72 | 22.76 | -1.34% | -0.62% | -3.54% | 134,455 | 30,793 | 82% | 22.90 | -1.72% | 23.32 | -1.67% | 23.54 | -0.49% | 23.60 | -0.27% | -0.14% | |
| 12-14 | 23.91 | 24.00 | 22.95 | 23.07 | -2.70% | -1.00% | -2.49% | 165,869 | 38,652 | 103% | 23.30 | -1.88% | 23.72 | -0.33% | 23.65 | -0.54% | 23.66 | -0.16% | -0.14% | |
| 12-13 | 24.32 | 24.37 | 23.55 | 23.71 | -1.78% | -0.17% | 0.05% | 140,577 | 33,387 | 92% | 23.75 | -1.24% | 23.80 | 0.27% | 23.78 | 0.30% | 23.70 | -0.01% | -0.17% | |
| 12-12 | 23.50 | 24.35 | 23.45 | 24.14 | 2.85% | 0.38% | 1.86% | 195,905 | 47,113 | 132% | 24.05 | 2.35% | 23.73 | 0.12% | 23.71 | 0.39% | 23.70 | 0.40% | -0.19% | |
| 12-09 | 23.43 | 23.74 | 23.30 | 23.47 | -0.59% | -0.11% | -0.58% | 140,318 | 32,969 | 96% | 23.50 | -0.47% | 23.71 | 0.22% | 23.62 | -0.14% | 23.61 | 0.06% | -0.29% | |
| 12-08 | 24.35 | 24.36 | 23.22 | 23.61 | -2.11% | 0.01% | 0.07% | 225,184 | 53,162 | 157% | 23.61 | -1.28% | 23.65 | -0.02% | 23.65 | -0.06% | 23.59 | -0.06% | -0.32% | |
| 12-07 | 23.78 | 24.43 | 23.22 | 24.12 | 3.92% | 0.86% | 2.18% | 245,448 | 58,696 | 189% | 23.91 | 2.60% | 23.66 | 0.70% | 23.67 | 0.45% | 23.61 | 0.28% | -0.32% | |
| 12-06 | 23.52 | 23.80 | 23.03 | 23.21 | -1.32% | -0.42% | -1.41% | 154,749 | 36,070 | 126% | 23.31 | -1.20% | 23.49 | -0.66% | 23.56 | -0.50% | 23.54 | -0.43% | -0.38% | |
| 12-05 | 23.85 | 23.98 | 23.35 | 23.52 | -1.18% | -0.30% | -0.52% | 123,367 | 29,103 | 99% | 23.59 | -0.72% | 23.65 | -0.11% | 23.68 | 0.41% | 23.64 | -0.46% | -0.35% | |
| 12-02 | 23.59 | 23.93 | 23.56 | 23.80 | 0.42% | 0.16% | 0.21% | 61,956 | 14,722 | 49% | 23.76 | 0.47% | 23.68 | -0.08% | 23.58 | 0.29% | 23.75 | -0.77% | -0.29% | |
| 12-01 | 23.71 | 24.06 | 23.43 | 23.70 | 0.51% | 0.20% | -0.98% | 127,477 | 30,152 | 89% | 23.65 | -0.01% | 23.70 | 0.72% | 23.51 | -0.08% | 23.94 | -0.23% | -0.20% | |
| 11-30 | 23.78 | 24.10 | 23.28 | 23.58 | 0.00% | -0.32% | -1.70% | 115,687 | 27,366 | 81% | 23.66 | -0.57% | 23.53 | 0.44% | 23.53 | 0.04% | 23.99 | -0.50% | -0.18% | |