福安药业( 300194.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 | 3.58 | 3.61 | 3.56 | 3.56 | -1.11% | -0.64% | -2.55% | 13,484,900 | 48,313,000 | 71% | 3.58 | -0.11% | 3.60 | -0.64% | 3.63 | -0.77% | 3.65 | -0.08% | -0.97% |  |
| 2023-01-10 | 3.61 | 3.62 | 3.57 | 3.60 | -0.28% | 0.36% | -1.53% | 12,589,100 | 45,161,000 | 61% | 3.59 | -0.80% | 3.62 | -0.80% | 3.66 | -1.00% | 3.66 | -0.57% | -1.16% | |
| 2023-01-09 | 3.65 | 3.66 | 3.59 | 3.61 | -0.55% | -0.17% | -1.82% | 16,482,200 | 59,596,000 | 74% | 3.62 | -0.80% | 3.65 | -0.95% | 3.69 | 0.00% | 3.68 | -0.65% | -1.24% | |
| 2023-01-06 | 3.68 | 3.69 | 3.61 | 3.63 | -1.36% | -0.41% | -1.92% | 18,585,500 | 67,739,000 | 82% | 3.65 | -1.03% | 3.68 | -1.05% | 3.69 | 0.11% | 3.70 | -0.78% | -1.17% | |
| 2023-01-05 | 3.71 | 3.72 | 3.66 | 3.68 | -0.81% | -0.08% | -1.34% | 17,798,100 | 65,552,000 | 78% | 3.68 | -1.07% | 3.72 | 0.41% | 3.69 | 0.46% | 3.73 | -0.69% | -1.12% | |
| 2023-01-04 | 3.73 | 3.76 | 3.69 | 3.71 | -1.07% | -0.35% | -1.22% | 19,345,700 | 72,019,000 | 84% | 3.72 | -0.53% | 3.71 | 0.73% | 3.67 | 0.44% | 3.76 | -0.74% | -1.05% | |
| 2023-01-03 | 3.63 | 3.86 | 3.60 | 3.75 | 4.17% | 0.19% | -0.90% | 35,874,800 | 134,281,000 | 148% | 3.74 | 3.89% | 3.68 | 2.14% | 3.66 | -0.16% | 3.78 | -1.71% | -0.98% | |
| 2022-12-30 | 3.64 | 3.64 | 3.58 | 3.60 | -0.28% | -0.08% | -6.49% | 14,404,500 | 51,894,000 | 54% | 3.60 | -0.42% | 3.60 | -0.47% | 3.66 | -1.24% | 3.85 | -2.36% | -0.79% | |
| 2022-12-29 | 3.56 | 3.66 | 3.55 | 3.61 | 0.84% | -0.22% | -8.45% | 17,261,100 | 62,444,000 | 53% | 3.62 | 0.70% | 3.62 | -1.66% | 3.71 | -1.51% | 3.94 | -0.93% | -0.52% | |
| 2022-12-28 | 3.63 | 3.65 | 3.54 | 3.58 | -1.38% | -0.36% | -10.05% | 19,877,000 | 71,412,000 | 56% | 3.59 | -1.35% | 3.68 | -2.02% | 3.77 | -1.70% | 3.98 | -1.14% | -0.42% | |
| 2022-12-27 | 3.76 | 3.79 | 3.60 | 3.63 | -3.71% | -0.33% | -9.84% | 29,139,900 | 106,124,000 | 74% | 3.64 | -3.70% | 3.76 | -2.74% | 3.83 | -1.92% | 4.03 | -1.97% | -0.28% | |
| 2022-12-26 | 3.87 | 3.90 | 3.72 | 3.77 | -3.33% | -0.32% | -8.21% | 29,578,200 | 111,868,000 | 66% | 3.78 | -3.03% | 3.86 | -1.93% | 3.91 | -2.38% | 4.11 | -1.39% | -0.01% | |
| 2022-12-23 | 3.87 | 3.97 | 3.85 | 3.90 | 0.78% | 0.00% | -6.36% | 18,719,800 | 73,011,000 | 34% | 3.90 | -0.99% | 3.94 | -0.40% | 4.00 | -2.18% | 4.17 | -0.02% | 0.28% | |
| 2022-12-22 | 4.01 | 4.03 | 3.86 | 3.87 | -2.52% | -1.75% | -7.11% | 23,148,800 | 91,182,000 | 39% | 3.94 | -1.01% | 3.96 | -1.93% | 4.09 | -0.54% | 4.17 | -0.19% | 0.33% | |
| 2022-12-21 | 3.97 | 4.03 | 3.93 | 3.97 | 0.25% | -0.23% | -4.89% | 20,246,300 | 80,552,000 | 30% | 3.98 | 0.63% | 4.03 | -2.32% | 4.11 | -0.44% | 4.17 | -0.05% | 0.50% | |
| 2022-12-20 | 4.02 | 4.07 | 3.87 | 3.96 | -1.74% | 0.15% | -5.17% | 30,346,900 | 119,998,000 | 38% | 3.95 | -3.84% | 4.13 | -0.75% | 4.13 | -1.50% | 4.18 | 0.00% | 0.89% | |
| 2022-12-19 | 4.27 | 4.31 | 4.01 | 4.03 | -4.95% | -1.99% | -3.50% | 45,676,000 | 187,842,000 | 60% | 4.11 | -2.68% | 4.16 | -0.14% | 4.19 | -0.83% | 4.18 | 0.14% | 0.83% | |
| 2022-12-16 | 4.07 | 4.30 | 4.07 | 4.24 | 3.41% | 0.36% | 1.68% | 64,290,800 | 271,607,000 | 90% | 4.23 | 2.77% | 4.17 | -0.81% | 4.23 | 0.55% | 4.17 | 0.31% | 0.77% | |
| 2022-12-15 | 4.11 | 4.17 | 4.06 | 4.10 | 0.00% | -0.27% | -1.37% | 37,237,600 | 153,078,000 | 54% | 4.11 | -0.65% | 4.20 | -1.01% | 4.20 | 0.02% | 4.16 | 0.17% | 0.66% | |
| 2022-12-14 | 4.26 | 4.27 | 4.08 | 4.10 | -5.09% | -0.92% | -1.20% | 54,530,600 | 225,669,000 | 83% | 4.14 | -3.27% | 4.24 | 0.36% | 4.20 | 0.14% | 4.15 | 0.17% | 0.60% | |
| 2022-12-13 | 4.36 | 4.39 | 4.18 | 4.32 | -0.92% | 0.98% | 4.27% | 88,318,800 | 377,796,000 | 148% | 4.28 | 0.26% | 4.23 | 0.88% | 4.20 | 0.74% | 4.14 | 0.80% | 0.58% | |
| 2022-12-12 | 4.12 | 4.47 | 4.08 | 4.36 | 7.13% | 2.18% | 6.08% | 124,180,100 | 529,820,000 | 234% | 4.27 | 4.10% | 4.19 | 1.11% | 4.17 | 1.34% | 4.11 | 1.43% | 0.50% | |
| 2022-12-09 | 4.12 | 4.16 | 4.06 | 4.07 | -1.93% | -0.71% | 0.44% | 68,355,700 | 280,166,000 | 155% | 4.10 | -1.61% | 4.15 | 0.24% | 4.11 | 0.29% | 4.05 | 0.47% | 0.34% | |
| 2022-12-08 | 4.20 | 4.25 | 4.07 | 4.15 | -3.49% | -0.38% | 2.90% | 107,773,500 | 449,011,000 | 283% | 4.17 | 0.27% | 4.14 | 1.30% | 4.10 | 1.49% | 4.03 | 1.56% | 0.30% | |
| 2022-12-07 | 3.79 | 4.36 | 3.78 | 4.30 | 13.46% | 3.49% | 8.29% | 134,983,400 | 560,803,000 | 460% | 4.16 | 8.43% | 4.08 | 6.44% | 4.04 | 5.29% | 3.97 | 3.87% | 0.14% | |
| 2022-12-06 | 3.87 | 3.90 | 3.78 | 3.79 | -2.07% | -1.10% | -0.86% | 18,955,900 | 72,632,000 | 92% | 3.83 | -0.88% | 3.84 | 0.16% | 3.84 | -0.21% | 3.82 | -0.65% | -0.25% | |
| 2022-12-05 | 3.84 | 3.93 | 3.81 | 3.87 | 1.84% | 0.10% | 0.57% | 22,893,400 | 88,511,000 | 103% | 3.87 | 1.87% | 3.83 | 0.13% | 3.84 | 0.52% | 3.85 | -0.47% | -0.13% | |
| 2022-12-02 | 3.79 | 3.83 | 3.77 | 3.80 | -0.26% | 0.13% | -1.71% | 14,609,800 | 55,449,000 | 63% | 3.80 | -0.47% | 3.83 | -0.57% | 3.82 | -0.03% | 3.87 | -0.77% | -0.03% | |
| 2022-12-01 | 3.87 | 3.91 | 3.78 | 3.81 | -0.78% | -0.08% | -2.21% | 18,368,700 | 70,035,000 | 70% | 3.81 | -1.27% | 3.85 | 0.31% | 3.83 | 0.03% | 3.90 | -0.43% | 0.12% | |
| 2022-11-30 | 3.87 | 3.92 | 3.82 | 3.84 | 0.00% | -0.57% | -1.87% | 17,125,200 | 66,143,000 | 60% | 3.86 | -0.05% | 3.84 | 0.47% | 3.82 | 0.32% | 3.91 | -0.05% | 0.24% | | |
|
