亚宝药业( 600351.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 | 5.96 | 5.98 | 5.91 | 5.91 | -0.84% | -0.51% | -1.66% | 5,501,500 | 32,679,000 | 58% | 5.94 | -0.45% | 5.97 | -0.45% | 6.00 | -0.42% | 6.01 | 0.15% | -1.09% |  |
| 2023-01-10 | 5.98 | 6.00 | 5.95 | 5.96 | -0.67% | -0.12% | -0.68% | 5,757,500 | 34,356,000 | 55% | 5.97 | -0.28% | 5.99 | -0.52% | 6.03 | -0.59% | 6.00 | -0.20% | -1.40% | |
| 2023-01-09 | 6.00 | 6.01 | 5.96 | 6.00 | 0.33% | 0.27% | -0.22% | 6,693,700 | 40,053,000 | 60% | 5.98 | -0.53% | 6.02 | -0.41% | 6.06 | 0.23% | 6.01 | -0.30% | -1.53% | |
| 2023-01-06 | 6.03 | 6.06 | 5.97 | 5.98 | -1.48% | -0.60% | -0.85% | 8,535,900 | 51,355,000 | 74% | 6.02 | -0.71% | 6.05 | -0.62% | 6.05 | 0.22% | 6.03 | -0.58% | -1.52% | |
| 2023-01-05 | 6.06 | 6.09 | 6.00 | 6.07 | 0.00% | 0.18% | 0.07% | 8,595,100 | 52,082,000 | 68% | 6.06 | -0.10% | 6.09 | 0.55% | 6.04 | 0.33% | 6.07 | -0.64% | -1.48% | |
| 2023-01-04 | 6.09 | 6.12 | 6.02 | 6.07 | -1.14% | 0.08% | -0.57% | 10,946,400 | 66,386,000 | 84% | 6.07 | -0.72% | 6.05 | 0.53% | 6.02 | 0.50% | 6.11 | -0.73% | -1.43% | |
| 2023-01-03 | 6.04 | 6.20 | 6.02 | 6.14 | 4.42% | 0.51% | -0.16% | 19,293,500 | 117,864,000 | 139% | 6.11 | 3.40% | 6.02 | 1.55% | 5.99 | 0.34% | 6.15 | -2.40% | -1.38% | |
| 2022-12-30 | 5.92 | 5.97 | 5.86 | 5.88 | -0.84% | -0.47% | -6.68% | 8,446,800 | 49,904,000 | 51% | 5.91 | -0.52% | 5.93 | -0.08% | 5.97 | -0.82% | 6.30 | -2.72% | -1.15% | |
| 2022-12-29 | 5.87 | 5.98 | 5.85 | 5.93 | 0.51% | -0.15% | -8.45% | 8,969,500 | 53,267,000 | 45% | 5.94 | 0.03% | 5.93 | -0.84% | 6.01 | -1.28% | 6.48 | -1.33% | -0.86% | |
| 2022-12-28 | 5.98 | 5.99 | 5.89 | 5.90 | -1.01% | -0.62% | -10.12% | 9,841,900 | 58,430,000 | 45% | 5.94 | 0.12% | 5.98 | -1.09% | 6.09 | -1.38% | 6.56 | -2.21% | -0.70% | |
| 2022-12-27 | 6.10 | 6.12 | 5.86 | 5.96 | -2.30% | 0.51% | -11.20% | 15,888,300 | 94,222,000 | 59% | 5.93 | -2.64% | 6.05 | -2.23% | 6.18 | -1.78% | 6.71 | -2.92% | -0.45% | |
| 2022-12-26 | 6.15 | 6.18 | 6.03 | 6.10 | -0.65% | 0.15% | -11.77% | 12,240,500 | 74,562,000 | 36% | 6.09 | -1.25% | 6.19 | -1.67% | 6.29 | -3.08% | 6.91 | -1.45% | -0.06% | |
| 2022-12-23 | 6.15 | 6.23 | 6.11 | 6.14 | -0.16% | -0.45% | -12.49% | 11,705,000 | 72,200,000 | 27% | 6.17 | -1.52% | 6.29 | -1.13% | 6.49 | -3.11% | 7.02 | -0.20% | 0.21% | |
| 2022-12-22 | 6.45 | 6.47 | 6.11 | 6.15 | -4.21% | -1.80% | -12.52% | 18,533,100 | 116,080,000 | 41% | 6.26 | -2.87% | 6.37 | -3.63% | 6.70 | -1.75% | 7.03 | -0.24% | 0.26% | |
| 2022-12-21 | 6.43 | 6.55 | 6.37 | 6.42 | 0.47% | -0.43% | -8.90% | 12,877,900 | 83,042,000 | 27% | 6.45 | 0.64% | 6.61 | -3.15% | 6.82 | -1.86% | 7.05 | -0.13% | 0.30% | |
| 2022-12-20 | 6.54 | 6.59 | 6.32 | 6.39 | -2.89% | -0.27% | -9.44% | 19,111,000 | 122,435,000 | 36% | 6.41 | -5.28% | 6.82 | -1.81% | 6.95 | -2.55% | 7.06 | -0.17% | 0.38% | |
| 2022-12-19 | 7.15 | 7.21 | 6.53 | 6.58 | -7.84% | -2.72% | -6.90% | 36,465,500 | 246,650,000 | 70% | 6.76 | -4.69% | 6.95 | -2.17% | 7.13 | -1.11% | 7.07 | -0.14% | 0.34% | |
| 2022-12-16 | 6.97 | 7.21 | 6.97 | 7.14 | 2.88% | 0.61% | 0.88% | 35,934,600 | 255,039,000 | 74% | 7.10 | 1.42% | 7.10 | -1.74% | 7.21 | 0.42% | 7.08 | 0.23% | 0.28% | |
| 2022-12-15 | 7.03 | 7.14 | 6.92 | 6.94 | -1.28% | -0.83% | -1.73% | 23,719,700 | 166,002,000 | 50% | 7.00 | -2.15% | 7.23 | -0.30% | 7.18 | 0.42% | 7.06 | 0.21% | 0.17% | |
| 2022-12-14 | 7.39 | 7.39 | 7.01 | 7.03 | -6.76% | -1.71% | -0.24% | 48,795,700 | 348,971,000 | 105% | 7.15 | -2.69% | 7.25 | 0.61% | 7.15 | 0.45% | 7.05 | 0.27% | 0.12% | |
| 2022-12-13 | 7.40 | 7.56 | 7.18 | 7.54 | 1.89% | 2.59% | 7.29% | 72,635,800 | 533,894,000 | 166% | 7.35 | 1.82% | 7.20 | 2.01% | 7.12 | 1.32% | 7.03 | 1.01% | 0.09% | |
| 2022-12-12 | 7.06 | 7.60 | 6.99 | 7.40 | 6.78% | 2.51% | 6.35% | 91,958,400 | 663,859,000 | 232% | 7.22 | 4.55% | 7.06 | 1.80% | 7.02 | 1.62% | 6.96 | 1.22% | -0.04% | |
| 2022-12-09 | 6.80 | 7.04 | 6.73 | 6.93 | 1.32% | 0.36% | 0.81% | 40,389,500 | 278,879,000 | 119% | 6.91 | 0.41% | 6.94 | 0.12% | 6.91 | 0.28% | 6.87 | 0.29% | -0.16% | |
| 2022-12-08 | 6.96 | 6.99 | 6.76 | 6.84 | -2.84% | -0.54% | -0.20% | 44,021,800 | 302,748,000 | 135% | 6.88 | -1.70% | 6.93 | 0.09% | 6.89 | 0.23% | 6.85 | 0.16% | -0.22% | |
| 2022-12-07 | 7.07 | 7.13 | 6.84 | 7.04 | 2.47% | 0.63% | 2.88% | 65,366,200 | 457,309,000 | 218% | 7.00 | 1.89% | 6.92 | 1.64% | 6.88 | 0.60% | 6.84 | 0.74% | -0.19% | |
| 2022-12-06 | 6.70 | 7.08 | 6.65 | 6.87 | 1.03% | 0.06% | 1.13% | 34,286,000 | 235,397,000 | 125% | 6.87 | 0.85% | 6.81 | 0.58% | 6.83 | 0.10% | 6.79 | -0.56% | -0.23% | |
| 2022-12-05 | 6.78 | 6.91 | 6.72 | 6.80 | 1.04% | -0.12% | -0.45% | 24,726,300 | 168,345,000 | 86% | 6.81 | 1.45% | 6.77 | -0.84% | 6.83 | 0.16% | 6.83 | -0.76% | -0.14% | |
| 2022-12-02 | 6.70 | 6.77 | 6.67 | 6.73 | 0.15% | 0.28% | -2.22% | 18,224,700 | 122,309,000 | 56% | 6.71 | -1.00% | 6.83 | -0.38% | 6.82 | 0.18% | 6.88 | -0.92% | 0.00% | |
| 2022-12-01 | 7.00 | 7.02 | 6.69 | 6.72 | -3.31% | -0.87% | -3.27% | 30,666,500 | 207,892,000 | 78% | 6.78 | -2.32% | 6.86 | 0.03% | 6.80 | 0.03% | 6.95 | -0.23% | 0.18% | |
| 2022-11-30 | 6.80 | 7.08 | 6.80 | 6.95 | 0.00% | 0.14% | -0.19% | 32,946,200 | 228,642,000 | 83% | 6.94 | 1.48% | 6.85 | 1.47% | 6.80 | 0.79% | 6.96 | -0.06% | 0.25% | | |
|
