三星医疗( 601567.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 11.32 | 11.58 | 10.93 | 11.28 | 3.96% | -0.84% | 5.90% | 28,065,000 | 319,262,000 | 142% | 11.38 | 6.45% | 11.01 | 1.56% | 11.04 | 1.78% | 10.65 | 1.54% | 0.52% |  |
| 2022-06-23 | 10.61 | 10.86 | 10.43 | 10.85 | 2.17% | 1.53% | 3.42% | 18,063,300 | 193,034,000 | 94% | 10.69 | -0.65% | 10.84 | -1.44% | 10.85 | 0.75% | 10.49 | 0.56% | 0.40% |  |
| 2022-06-22 | 11.03 | 11.05 | 10.55 | 10.62 | -3.63% | -1.27% | 1.79% | 17,251,100 | 185,573,000 | 89% | 10.76 | -2.56% | 11.00 | 0.96% | 10.76 | 1.09% | 10.43 | -0.05% | 0.43% | |
| 2022-06-21 | 11.45 | 11.60 | 10.74 | 11.02 | -0.27% | -0.18% | 5.58% | 21,512,400 | 237,500,000 | 111% | 11.04 | -0.35% | 10.90 | 1.87% | 10.65 | 1.71% | 10.44 | 0.12% | 0.60% | |
| 2022-06-20 | 10.65 | 11.40 | 10.64 | 11.05 | 4.64% | -0.26% | 5.99% | 41,743,200 | 462,485,000 | 209% | 11.08 | 6.06% | 10.70 | 4.73% | 10.47 | 3.98% | 10.43 | 1.56% | 0.77% | |
| 2022-06-17 | 10.09 | 10.85 | 9.95 | 10.56 | 3.43% | 1.09% | 2.86% | 23,983,500 | 250,521,000 | 130% | 10.45 | 2.50% | 10.21 | 2.65% | 10.07 | 1.80% | 10.27 | 0.54% | 0.69% | |
| 2022-06-16 | 9.88 | 10.33 | 9.82 | 10.21 | 2.72% | 0.19% | -0.01% | 19,898,800 | 202,791,000 | 110% | 10.19 | 2.95% | 9.95 | 1.75% | 9.89 | 0.05% | 10.21 | 0.18% | 0.71% | |
| 2022-06-15 | 9.79 | 10.12 | 9.65 | 9.94 | 1.74% | 0.41% | -2.48% | 16,624,300 | 164,559,000 | 89% | 9.90 | 3.18% | 9.78 | 0.60% | 9.89 | -2.24% | 10.19 | 0.15% | 0.77% | |
| 2022-06-14 | 9.73 | 9.78 | 9.35 | 9.77 | -0.20% | 1.83% | -4.01% | 11,368,200 | 109,067,000 | 54% | 9.59 | -1.93% | 9.72 | -2.32% | 10.11 | -2.55% | 10.18 | 0.28% | 0.90% | |
| 2022-06-13 | 9.74 | 9.95 | 9.65 | 9.79 | -0.10% | 0.07% | -3.55% | 11,714,000 | 114,597,000 | 55% | 9.78 | 0.11% | 9.95 | -3.24% | 10.38 | -0.49% | 10.15 | 0.38% | 0.90% | |
| 2022-06-10 | 9.66 | 9.89 | 9.57 | 9.80 | 1.55% | 0.29% | -3.09% | 12,744,300 | 124,542,000 | 59% | 9.77 | -0.45% | 10.28 | -2.77% | 10.43 | 0.02% | 10.11 | 0.29% | 0.87% |  |
| 除权分界线,2022年06月10日,10股派3.200元(以下数据已经复权) |
| 2022-06-09 | 10.33 | 10.34 | 9.57 | 9.65 | -6.49% | -1.69% | -4.29% | 22,756,400 | 230,655,000 | 111% | 9.82 | -5.91% | 10.58 | -0.67% | 10.43 | 0.12% | 10.08 | 0.87% | 0.87% | |
| 2022-06-08 | 10.37 | 10.70 | 10.18 | 10.32 | -0.48% | -1.07% | 3.24% | 21,054,800 | 226,377,000 | 112% | 10.43 | -0.38% | 10.65 | 2.17% | 10.41 | 1.86% | 10.00 | 1.64% | 0.79% | |
| 2022-06-07 | 10.28 | 10.76 | 10.18 | 10.37 | 2.78% | -0.97% | 5.44% | 29,378,400 | 317,038,000 | 159% | 10.47 | 5.18% | 10.42 | 3.38% | 10.22 | 2.83% | 9.84 | 1.78% | 0.68% | |
| 2022-06-06 | 9.65 | 10.18 | 9.60 | 10.09 | 4.34% | 1.35% | 4.42% | 17,322,800 | 178,001,000 | 94% | 9.96 | 3.41% | 10.08 | 1.01% | 9.94 | 1.50% | 9.66 | 0.81% | 0.61% | |
| 2022-06-02 | 9.68 | 9.92 | 9.47 | 9.67 | 0.00% | 0.44% | 0.89% | 17,682,800 | 175,903,000 | 86% | 9.63 | -0.81% | 9.98 | 1.22% | 9.80 | 0.96% | 9.59 | 0.78% | 0.72% | |
| 2022-06-01 | 9.78 | 9.97 | 9.53 | 9.67 | -1.73% | -0.38% | 1.67% | 19,685,400 | 197,380,000 | 99% | 9.71 | 0.61% | 9.86 | 1.81% | 9.70 | 1.73% | 9.51 | 0.76% | 0.67% | |
| 2022-05-31 | 9.37 | 10.04 | 9.05 | 9.84 | 7.31% | 1.99% | 4.25% | 34,559,700 | 344,475,000 | 184% | 9.65 | 5.82% | 9.68 | 3.66% | 9.54 | 2.69% | 9.44 | 1.40% | 0.68% | |
| 2022-05-30 | 8.89 | 9.29 | 8.88 | 9.17 | 3.50% | 0.58% | -1.49% | 16,710,500 | 157,697,000 | 97% | 9.12 | 1.89% | 9.34 | 1.12% | 9.29 | -0.50% | 9.31 | 0.29% | 0.66% | |
| 2022-05-27 | 9.08 | 9.17 | 8.76 | 8.86 | -2.32% | -0.98% | -4.55% | 13,672,000 | 126,708,000 | 82% | 8.95 | -0.33% | 9.24 | -0.07% | 9.33 | -0.58% | 9.28 | 0.12% | 0.76% | |
| 2022-05-26 | 8.94 | 9.13 | 8.79 | 9.07 | 0.89% | 1.02% | -2.17% | 12,806,300 | 119,072,000 | 80% | 8.98 | 1.38% | 9.25 | -1.19% | 9.39 | 0.48% | 9.27 | 0.29% | 0.78% | |
| 2022-05-25 | 8.68 | 9.10 | 8.61 | 8.99 | 3.10% | 1.51% | -2.75% | 17,955,500 | 164,765,000 | 110% | 8.86 | -1.05% | 9.36 | -1.01% | 9.34 | -0.04% | 9.24 | 0.01% | 0.68% | |
| 2022-05-24 | 9.17 | 9.34 | 8.68 | 8.72 | -6.03% | -2.57% | -5.66% | 22,962,100 | 212,863,000 | 141% | 8.95 | -3.43% | 9.45 | 0.44% | 9.35 | 0.18% | 9.24 | 0.52% | 0.58% | |
| 2022-05-23 | 9.49 | 9.55 | 9.13 | 9.28 | -2.93% | 0.13% | 0.92% | 22,297,600 | 213,795,000 | 154% | 9.27 | 1.14% | 9.41 | 1.36% | 9.33 | 1.18% | 9.20 | 1.16% | 0.38% | |
| 2022-05-20 | 8.70 | 9.56 | 8.66 | 9.56 | 10.39% | 4.32% | 5.17% | 33,889,700 | 321,393,000 | 257% | 9.16 | 6.55% | 9.28 | 3.24% | 9.22 | 2.31% | 9.09 | 1.88% | 0.08% | |
| 2022-05-19 | 8.55 | 8.73 | 8.39 | 8.66 | -0.46% | 0.69% | -2.94% | 13,267,400 | 118,362,000 | 114% | 8.60 | -1.86% | 8.99 | -0.65% | 9.01 | -0.17% | 8.92 | 0.27% | -0.26% | |
| 2022-05-18 | 8.83 | 8.87 | 8.68 | 8.70 | -0.46% | -0.73% | -2.23% | 9,685,600 | 87,983,000 | 79% | 8.76 | 0.98% | 9.05 | 0.22% | 9.03 | -0.46% | 8.90 | 0.85% | -0.52% | |
| 2022-05-17 | 8.69 | 8.80 | 8.48 | 8.74 | 0.23% | 0.70% | -0.94% | 9,630,700 | 86,667,000 | 71% | 8.68 | -0.85% | 9.03 | 0.13% | 9.07 | 0.76% | 8.82 | 1.18% | -0.95% | |
| 2022-05-16 | 8.75 | 8.95 | 8.64 | 8.72 | 0.23% | -0.38% | 0.00% | 9,800,900 | 88,924,000 | 71% | 8.75 | 0.61% | 9.02 | -0.72% | 9.00 | 0.85% | 8.72 | 1.28% | -1.25% | |
| 2022-05-13 | 8.82 | 8.83 | 8.58 | 8.70 | 0.00% | 0.00% | 1.05% | 7,785,400 | 70,225,000 | 51% | 8.70 | 0.45% | 9.09 | 1.15% | 8.93 | 0.83% | 8.61 | 0.32% | -1.60% | | |
|
