莱美药业( 300006.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 | 3.84 | 3.88 | 3.80 | 3.80 | -1.30% | -1.07% | -2.06% | 7,528,500 | 28,919,000 | 76% | 3.84 | -0.80% | 3.87 | -0.74% | 3.90 | -0.54% | 3.88 | 0.28% | -0.64% |  |
| 2023-01-10 | 3.89 | 3.91 | 3.85 | 3.85 | -1.03% | -0.57% | -0.49% | 5,612,800 | 21,733,000 | 53% | 3.87 | -0.69% | 3.90 | -0.64% | 3.92 | -0.38% | 3.87 | -0.10% | -0.88% | |
| 2023-01-09 | 3.93 | 3.93 | 3.87 | 3.89 | -0.26% | -0.23% | 0.44% | 7,366,200 | 28,723,000 | 66% | 3.90 | -0.41% | 3.93 | -0.33% | 3.94 | 0.49% | 3.87 | -0.05% | -0.99% | |
| 2023-01-06 | 3.94 | 3.96 | 3.88 | 3.90 | -1.02% | -0.38% | 0.65% | 10,264,300 | 40,188,000 | 90% | 3.92 | -1.04% | 3.94 | -0.33% | 3.92 | 0.57% | 3.88 | -0.18% | -1.03% | |
| 2023-01-05 | 3.94 | 4.00 | 3.91 | 3.94 | 0.00% | -0.40% | 1.49% | 8,911,600 | 35,256,000 | 74% | 3.96 | 0.30% | 3.95 | 1.05% | 3.90 | 0.80% | 3.88 | -0.46% | -1.06% | |
| 2023-01-04 | 3.98 | 4.00 | 3.91 | 3.94 | -0.76% | -0.10% | 1.03% | 10,483,400 | 41,342,000 | 80% | 3.94 | -0.20% | 3.91 | 1.09% | 3.87 | 0.86% | 3.90 | -0.43% | -1.03% | |
| 2023-01-03 | 3.82 | 4.02 | 3.82 | 3.97 | 4.20% | 0.46% | 1.35% | 16,960,000 | 67,023,000 | 122% | 3.95 | 4.11% | 3.87 | 2.11% | 3.83 | 0.53% | 3.92 | -1.39% | -1.01% | |
| 2022-12-30 | 3.82 | 3.83 | 3.76 | 3.81 | 0.26% | 0.37% | -4.08% | 9,273,800 | 35,206,000 | 59% | 3.80 | 0.00% | 3.79 | 0.08% | 3.81 | -0.55% | 3.97 | -1.73% | -0.88% | |
| 2022-12-29 | 3.73 | 3.85 | 3.73 | 3.80 | 1.33% | 0.11% | -5.99% | 10,522,400 | 39,947,000 | 59% | 3.80 | 0.66% | 3.79 | -0.94% | 3.83 | -0.93% | 4.04 | -0.96% | -0.68% | |
| 2022-12-28 | 3.78 | 3.83 | 3.74 | 3.75 | -1.32% | -0.56% | -8.11% | 10,074,000 | 37,991,000 | 54% | 3.77 | -0.37% | 3.82 | -0.99% | 3.87 | -1.48% | 4.08 | -1.38% | -0.56% | |
| 2022-12-27 | 3.87 | 3.88 | 3.73 | 3.80 | -1.81% | 0.40% | -8.17% | 15,131,400 | 57,276,000 | 74% | 3.79 | -3.02% | 3.86 | -1.68% | 3.93 | -1.46% | 4.14 | -2.08% | -0.39% | |
| 2022-12-26 | 3.92 | 3.98 | 3.85 | 3.87 | -1.28% | -0.85% | -8.42% | 12,711,400 | 49,610,000 | 55% | 3.90 | -0.33% | 3.93 | -1.36% | 3.99 | -2.14% | 4.23 | -1.19% | -0.09% | |
| 2022-12-23 | 3.89 | 3.95 | 3.87 | 3.92 | 0.77% | 0.10% | -8.35% | 10,093,800 | 39,525,000 | 38% | 3.92 | -0.79% | 3.98 | -0.95% | 4.07 | -2.02% | 4.28 | -0.47% | 0.13% | |
| 2022-12-22 | 4.00 | 4.02 | 3.88 | 3.89 | -2.75% | -1.44% | -9.47% | 17,340,300 | 68,448,000 | 62% | 3.95 | -2.35% | 4.02 | -2.71% | 4.16 | -1.38% | 4.30 | -0.51% | 0.23% | |
| 2022-12-21 | 4.05 | 4.16 | 3.97 | 4.00 | -0.99% | -1.04% | -7.39% | 19,096,300 | 77,184,000 | 69% | 4.04 | -0.35% | 4.13 | -2.60% | 4.21 | -1.50% | 4.32 | -0.21% | 0.32% | |
| 2022-12-20 | 4.15 | 4.24 | 3.99 | 4.04 | -3.35% | -0.39% | -6.65% | 18,716,000 | 75,904,000 | 65% | 4.06 | -4.39% | 4.24 | -1.60% | 4.28 | -2.06% | 4.33 | -0.19% | 0.38% | |
| 2022-12-19 | 4.47 | 4.48 | 4.14 | 4.18 | -5.22% | -1.46% | -3.60% | 27,204,700 | 115,390,000 | 99% | 4.24 | -3.06% | 4.31 | -1.10% | 4.37 | -0.89% | 4.34 | -0.05% | 0.34% | |
| 2022-12-16 | 4.31 | 4.42 | 4.30 | 4.41 | 2.80% | 0.78% | 1.66% | 24,529,500 | 107,348,000 | 95% | 4.38 | 1.39% | 4.36 | -1.18% | 4.41 | 0.16% | 4.34 | 0.25% | 0.31% | |
| 2022-12-15 | 4.34 | 4.38 | 4.27 | 4.29 | -1.15% | -0.60% | -0.86% | 15,050,300 | 64,959,000 | 61% | 4.32 | -0.99% | 4.41 | -0.43% | 4.40 | 0.21% | 4.33 | 0.23% | 0.21% | |
| 2022-12-14 | 4.49 | 4.49 | 4.31 | 4.34 | -3.98% | -0.44% | 0.53% | 26,844,600 | 117,008,000 | 112% | 4.36 | -2.68% | 4.43 | 0.09% | 4.39 | 0.62% | 4.32 | 0.28% | 0.14% | |
| 2022-12-13 | 4.44 | 4.58 | 4.41 | 4.52 | 1.12% | 0.92% | 4.99% | 38,649,300 | 173,103,000 | 175% | 4.48 | 1.27% | 4.42 | 1.42% | 4.36 | 1.37% | 4.31 | 0.91% | 0.09% | |
| 2022-12-12 | 4.35 | 4.49 | 4.31 | 4.47 | 3.47% | 1.06% | 4.78% | 40,088,600 | 177,295,000 | 195% | 4.42 | 1.98% | 4.36 | 1.92% | 4.31 | 1.29% | 4.27 | 1.07% | -0.03% | |
| 2022-12-09 | 4.30 | 4.40 | 4.26 | 4.32 | 0.47% | -0.39% | 2.35% | 25,546,600 | 110,807,000 | 140% | 4.34 | 1.38% | 4.28 | 1.25% | 4.25 | 0.81% | 4.22 | 0.55% | -0.18% | |
| 2022-12-08 | 4.30 | 4.34 | 4.21 | 4.30 | 0.00% | 0.51% | 2.43% | 21,870,300 | 93,553,000 | 129% | 4.28 | 1.11% | 4.23 | 0.45% | 4.22 | 0.65% | 4.20 | 0.36% | -0.26% | |
| 2022-12-07 | 4.10 | 4.31 | 4.07 | 4.30 | 4.62% | 1.63% | 2.80% | 31,165,300 | 131,864,000 | 193% | 4.23 | 1.98% | 4.21 | 0.77% | 4.19 | 0.31% | 4.18 | 0.36% | -0.32% | |
| 2022-12-06 | 4.23 | 4.26 | 4.09 | 4.11 | -2.84% | -0.94% | -1.39% | 16,747,200 | 69,481,000 | 111% | 4.15 | -1.64% | 4.18 | 0.05% | 4.18 | -0.50% | 4.17 | -0.57% | -0.37% | |
| 2022-12-05 | 4.16 | 4.29 | 4.15 | 4.23 | 2.17% | 0.28% | 0.91% | 17,361,000 | 73,237,000 | 113% | 4.22 | 1.93% | 4.17 | 0.12% | 4.20 | 0.46% | 4.19 | -0.31% | -0.28% | |
| 2022-12-02 | 4.11 | 4.17 | 4.11 | 4.14 | 0.73% | 0.05% | -1.55% | 9,174,800 | 37,969,000 | 59% | 4.14 | 0.02% | 4.17 | -0.79% | 4.18 | 0.10% | 4.21 | -0.80% | -0.22% | |
| 2022-12-01 | 4.20 | 4.25 | 4.10 | 4.11 | -1.44% | -0.65% | -3.04% | 13,546,300 | 56,037,000 | 80% | 4.14 | -1.85% | 4.20 | 0.12% | 4.17 | -0.02% | 4.24 | -0.47% | -0.08% | |
| 2022-11-30 | 4.26 | 4.33 | 4.14 | 4.17 | 0.00% | -1.07% | -2.09% | 15,048,300 | 63,434,000 | 89% | 4.22 | -0.36% | 4.20 | 0.60% | 4.18 | 0.34% | 4.26 | -0.23% | 0.02% | | |
|
