太龙药业( 600222.SH 上证) | 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 | 6.15 | 6.23 | 6.13 | 6.15 | -0.16% | -0.32% | -4.01% | 17,273,500 | 106,586,000 | 69% | 6.17 | -0.40% | 6.21 | -0.83% | 6.29 | -0.98% | 6.41 | -0.64% | -2.20% |  |
| 2023-01-10 | 6.26 | 6.29 | 6.14 | 6.16 | -1.75% | -0.56% | -4.47% | 20,286,100 | 125,680,000 | 72% | 6.20 | -1.35% | 6.27 | -1.28% | 6.35 | -1.23% | 6.45 | -0.89% | -2.54% | |
| 2023-01-09 | 6.34 | 6.35 | 6.22 | 6.27 | -0.32% | -0.16% | -3.63% | 17,441,500 | 109,530,000 | 61% | 6.28 | -0.68% | 6.35 | -0.91% | 6.43 | -0.28% | 6.51 | -0.82% | -2.56% | |
| 2023-01-06 | 6.40 | 6.41 | 6.25 | 6.29 | -1.56% | -0.52% | -4.12% | 20,797,200 | 131,505,000 | 69% | 6.32 | -1.51% | 6.41 | -1.20% | 6.44 | -0.48% | 6.56 | -0.97% | -2.52% | |
| 2023-01-05 | 6.42 | 6.49 | 6.31 | 6.39 | -0.78% | -0.47% | -3.53% | 22,604,100 | 145,125,000 | 71% | 6.42 | -0.47% | 6.48 | 0.02% | 6.48 | -0.25% | 6.62 | -1.09% | -2.48% | |
| 2023-01-04 | 6.60 | 6.60 | 6.37 | 6.44 | -2.72% | -0.16% | -3.84% | 30,337,800 | 195,681,000 | 88% | 6.45 | -1.74% | 6.48 | -0.26% | 6.49 | -0.46% | 6.70 | -1.37% | -2.41% | |
| 2023-01-03 | 6.43 | 6.64 | 6.40 | 6.62 | 3.92% | 0.85% | -2.50% | 29,480,900 | 193,506,000 | 80% | 6.56 | 2.31% | 6.50 | 0.29% | 6.52 | -0.72% | 6.79 | -2.53% | -2.33% | |
| 2022-12-30 | 6.54 | 6.55 | 6.35 | 6.37 | -2.15% | -0.72% | -8.56% | 22,121,900 | 141,927,000 | 50% | 6.42 | -1.26% | 6.48 | -0.78% | 6.57 | -1.22% | 6.97 | -5.02% | -2.14% | |
| 2022-12-29 | 6.44 | 6.60 | 6.39 | 6.51 | 1.24% | 0.18% | -11.24% | 27,855,300 | 180,996,000 | 51% | 6.50 | -0.17% | 6.53 | -1.33% | 6.65 | -1.29% | 7.33 | -3.13% | -1.61% | |
| 2022-12-28 | 6.61 | 6.69 | 6.40 | 6.43 | -2.58% | -1.21% | -15.07% | 32,540,500 | 211,794,000 | 52% | 6.51 | -0.90% | 6.62 | -1.71% | 6.74 | -1.72% | 7.57 | -5.58% | -1.24% | |
| 2022-12-27 | 6.82 | 6.83 | 6.42 | 6.60 | -3.08% | 0.49% | -17.69% | 43,994,500 | 288,954,000 | 55% | 6.57 | -3.77% | 6.73 | -2.21% | 6.85 | -2.14% | 8.02 | -3.97% | -0.52% | |
| 2022-12-26 | 6.84 | 6.94 | 6.76 | 6.81 | -0.87% | -0.22% | -18.43% | 28,133,900 | 192,022,000 | 31% | 6.83 | -0.83% | 6.89 | -1.22% | 7.00 | -2.94% | 8.35 | -1.09% | -0.05% | |
| 2022-12-23 | 6.84 | 6.98 | 6.80 | 6.87 | 0.29% | -0.17% | -18.61% | 31,734,700 | 218,387,000 | 31% | 6.88 | -0.72% | 6.97 | -1.40% | 7.22 | -6.13% | 8.44 | -0.45% | 0.13% | |
| 2022-12-22 | 7.04 | 7.08 | 6.82 | 6.85 | -2.97% | -1.18% | -19.21% | 39,485,700 | 273,713,000 | 36% | 6.93 | -1.95% | 7.07 | -3.68% | 7.69 | -3.64% | 8.48 | -0.62% | 0.21% | |
| 2022-12-21 | 7.15 | 7.26 | 6.94 | 7.06 | -1.40% | -0.14% | -17.25% | 43,832,300 | 309,903,000 | 38% | 7.07 | -1.42% | 7.34 | -7.42% | 7.98 | -6.10% | 8.53 | -0.32% | 0.26% | |
| 2022-12-20 | 7.12 | 7.36 | 7.06 | 7.16 | -3.89% | -0.17% | -16.35% | 52,846,800 | 379,016,000 | 44% | 7.17 | -5.67% | 7.93 | -4.34% | 8.50 | -3.94% | 8.56 | -0.56% | 0.26% | |
| 2022-12-19 | 8.16 | 8.18 | 7.45 | 7.45 | -10.02% | -2.01% | -13.44% | 78,785,600 | 598,974,000 | 67% | 7.60 | -11.15% | 8.29 | -7.16% | 8.84 | -1.37% | 8.61 | -0.68% | 0.08% | |
| 2022-12-16 | 8.47 | 8.88 | 8.24 | 8.28 | -2.36% | -3.24% | -4.45% | 104,206,700 | 891,706,000 | 96% | 8.56 | -0.55% | 8.93 | -3.05% | 8.97 | 0.36% | 8.67 | 0.29% | 0.14% | |
| 2022-12-15 | 8.61 | 8.97 | 8.38 | 8.48 | -5.25% | -1.44% | -1.86% | 81,792,600 | 703,765,000 | 78% | 8.60 | -8.43% | 9.21 | 0.63% | 8.93 | 0.65% | 8.64 | 0.56% | 0.09% |  |
| 2022-12-14 | 10.16 | 10.17 | 8.95 | 8.95 | -9.96% | -4.75% | 4.15% | 138,803,400 | 1,304,148,000 | 142% | 9.40 | 0.10% | 9.15 | 3.69% | 8.88 | 3.03% | 8.59 | 1.67% | 0.09% | |
| 2022-12-13 | 9.15 | 9.94 | 8.79 | 9.94 | 9.96% | 5.89% | 17.61% | 129,626,100 | 1,216,779,000 | 134% | 9.39 | 8.89% | 8.82 | 4.61% | 8.62 | 3.09% | 8.45 | 0.72% | 0.00% | |
| 2022-12-12 | 8.36 | 9.04 | 8.30 | 9.04 | 9.98% | 4.86% | 7.72% | 122,456,700 | 1,055,707,000 | 112% | 8.62 | 4.62% | 8.44 | 2.24% | 8.36 | 0.55% | 8.39 | 0.72% | 0.20% | |
| 2022-12-09 | 8.00 | 8.54 | 7.92 | 8.22 | -0.84% | -0.24% | -1.34% | 82,669,700 | 681,227,000 | 74% | 8.24 | -1.60% | 8.25 | -0.37% | 8.31 | 0.08% | 8.33 | 0.35% | 0.26% | |
| 2022-12-08 | 8.25 | 8.83 | 8.03 | 8.29 | -0.60% | -1.00% | -0.16% | 108,482,800 | 908,410,000 | 97% | 8.37 | 3.36% | 8.28 | -0.31% | 8.30 | 0.67% | 8.30 | -0.11% | 0.34% | |
| 2022-12-07 | 8.10 | 8.36 | 7.63 | 8.34 | 1.46% | 2.94% | 0.34% | 85,373,500 | 691,719,000 | 69% | 8.10 | -2.74% | 8.31 | -0.37% | 8.25 | -0.54% | 8.31 | -0.35% | 0.57% | |
| 2022-12-06 | 8.30 | 8.70 | 8.00 | 8.22 | -2.84% | -1.32% | -1.45% | 104,487,700 | 870,425,000 | 90% | 8.33 | -1.43% | 8.34 | 0.91% | 8.29 | -1.51% | 8.34 | -2.34% | 0.73% | |
| 2022-12-05 | 8.40 | 8.60 | 8.17 | 8.46 | 3.55% | 0.11% | -0.95% | 104,402,600 | 882,313,000 | 80% | 8.45 | 3.07% | 8.26 | 0.36% | 8.42 | 0.86% | 8.54 | -0.13% | 2.44% | |
| 2022-12-02 | 7.95 | 8.49 | 7.93 | 8.17 | 2.00% | -0.35% | -4.47% | 79,992,300 | 655,886,000 | 63% | 8.20 | 0.89% | 8.23 | -2.63% | 8.35 | 0.55% | 8.55 | -0.18% | 2.63% | |
| 2022-12-01 | 8.60 | 8.78 | 7.84 | 8.01 | -4.98% | -1.44% | -6.50% | 106,675,300 | 866,987,000 | 88% | 8.13 | -2.40% | 8.46 | 0.26% | 8.30 | -0.61% | 8.57 | 0.56% | 2.77% | |
| 2022-11-30 | 8.51 | 8.62 | 8.06 | 8.43 | 0.00% | 1.24% | -1.04% | 147,821,100 | 1,230,915,000 | 131% | 8.33 | -5.04% | 8.43 | 1.09% | 8.35 | -0.35% | 8.52 | 0.76% | 2.85% | | |
|
