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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 15.28 | 15.64 | 14.92 | 15.05 | -0.86% | -0.90% | -2.87% | 17,043,800 | 258,832,000 | 99% | 15.19 | -1.37% | 15.41 | -2.46% | 15.63 | -0.27% | 15.50 | 0.14% | 0.30% |  |
| 2021-12-02 | 15.89 | 15.91 | 15.15 | 15.18 | -4.29% | -1.41% | -1.90% | 11,894,300 | 183,131,000 | 62% | 15.40 | -3.01% | 15.80 | -0.60% | 15.67 | -0.70% | 15.47 | -1.38% | 0.38% | |
| 2021-12-01 | 15.95 | 16.15 | 15.65 | 15.86 | -0.94% | -0.09% | 1.08% | 8,455,300 | 134,219,000 | 37% | 15.87 | -1.02% | 15.89 | 1.20% | 15.78 | 0.70% | 15.69 | 0.11% | 0.90% | |
| 2021-11-30 | 15.93 | 16.44 | 15.60 | 16.01 | 0.50% | -0.17% | 2.14% | 17,375,400 | 278,641,000 | 71% | 16.04 | 2.00% | 15.71 | 0.12% | 15.67 | 1.38% | 15.67 | 0.97% | 1.13% | |
| 2021-11-29 | 15.30 | 16.10 | 15.03 | 15.93 | 3.04% | 1.32% | 2.62% | 13,405,100 | 210,772,000 | 53% | 15.72 | 2.42% | 15.69 | 0.87% | 15.46 | 0.38% | 15.52 | 0.60% | 1.19% | |
| 2021-11-26 | 15.64 | 15.80 | 15.06 | 15.46 | -1.90% | 0.71% | 0.19% | 16,882,600 | 259,173,000 | 65% | 15.35 | -3.52% | 15.55 | 0.77% | 15.40 | 0.25% | 15.43 | 0.29% | 1.23% | |
| 2021-11-25 | 15.76 | 16.38 | 15.64 | 15.76 | 3.96% | -0.95% | 2.44% | 23,419,600 | 372,629,000 | 96% | 15.91 | 4.27% | 15.43 | 1.45% | 15.36 | -1.77% | 15.39 | 0.65% | 1.31% | |
| 2021-11-24 | 15.20 | 15.55 | 14.86 | 15.16 | -2.00% | -0.65% | -0.82% | 16,983,600 | 259,158,000 | 70% | 15.26 | 1.21% | 15.21 | -0.12% | 15.64 | -0.21% | 15.29 | 0.48% | 1.37% | |
| 2021-11-23 | 15.18 | 15.57 | 14.62 | 15.47 | 1.91% | 2.61% | 1.69% | 22,870,500 | 344,810,000 | 93% | 15.08 | -1.69% | 15.23 | -3.74% | 15.67 | 0.74% | 15.21 | 0.31% | 1.42% | |
| 2021-11-22 | 15.55 | 15.72 | 15.06 | 15.18 | -2.25% | -1.02% | 0.09% | 18,804,700 | 288,391,000 | 81% | 15.34 | 0.44% | 15.82 | -0.13% | 15.56 | 0.73% | 15.17 | 0.86% | 1.44% |  |
| 2021-11-19 | 15.68 | 16.29 | 14.43 | 15.53 | -1.21% | 1.71% | 3.28% | 40,759,900 | 622,360,000 | 174% | 15.27 | -7.47% | 15.84 | 0.81% | 15.45 | 0.28% | 15.04 | 0.95% | 1.44% | |
| 2021-11-18 | 16.90 | 17.63 | 15.59 | 15.72 | -1.93% | -4.74% | 5.54% | 46,761,900 | 771,654,000 | 237% | 16.50 | 5.76% | 15.72 | 5.81% | 15.40 | 4.56% | 14.90 | 3.78% | 1.42% | |
| 2021-11-17 | 14.78 | 16.16 | 14.57 | 16.03 | 8.97% | 2.73% | 11.68% | 30,791,200 | 480,461,000 | 169% | 15.60 | 8.53% | 14.85 | 4.10% | 14.73 | 2.86% | 14.35 | 2.45% | 1.07% | |
| 2021-11-16 | 14.19 | 14.95 | 13.70 | 14.71 | 3.01% | 2.32% | 5.00% | 24,899,600 | 357,989,000 | 133% | 14.38 | 1.99% | 14.27 | 0.08% | 14.32 | 0.44% | 14.01 | 1.51% | 0.80% | |
| 2021-11-15 | 14.24 | 14.36 | 13.72 | 14.28 | 0.71% | 1.30% | 3.46% | 14,948,200 | 210,721,000 | 76% | 14.10 | -1.11% | 14.26 | -0.79% | 14.26 | 0.35% | 13.80 | 1.03% | 0.58% | |
| 2021-11-12 | 14.40 | 14.60 | 14.10 | 14.18 | -1.60% | -0.53% | 3.80% | 10,808,200 | 154,070,000 | 55% | 14.26 | -1.37% | 14.37 | 0.36% | 14.21 | 0.30% | 13.66 | 1.10% | 0.40% | |
| 2021-11-11 | 14.58 | 14.78 | 14.20 | 14.41 | -1.10% | -0.30% | 6.64% | 12,047,400 | 174,124,000 | 61% | 14.45 | 0.49% | 14.32 | 1.17% | 14.17 | 1.14% | 13.51 | 1.27% | 0.16% | |
| 2021-11-10 | 14.06 | 14.73 | 13.90 | 14.57 | 3.63% | 1.30% | 9.20% | 20,063,300 | 288,570,000 | 99% | 14.38 | 2.14% | 14.15 | 0.81% | 14.01 | 1.74% | 13.34 | 0.96% | -0.13% | |
| 2021-11-09 | 14.31 | 14.36 | 13.98 | 14.06 | -0.92% | -0.16% | 6.39% | 12,512,300 | 176,201,000 | 64% | 14.08 | 0.65% | 14.04 | 1.04% | 13.77 | 1.62% | 13.22 | 0.46% | -0.30% | |
| 2021-11-08 | 13.72 | 14.27 | 13.37 | 14.19 | 3.28% | 1.42% | 7.87% | 23,362,000 | 326,848,000 | 117% | 13.99 | -0.51% | 13.89 | 1.80% | 13.55 | 1.80% | 13.16 | 0.85% | -0.44% | |
| 2021-11-05 | 13.82 | 14.35 | 13.67 | 13.74 | -0.58% | -2.29% | 5.34% | 22,095,600 | 310,710,000 | 117% | 14.06 | 2.94% | 13.65 | 2.67% | 13.31 | 2.31% | 13.04 | 0.81% | -0.70% | |
| 2021-11-04 | 13.40 | 14.01 | 13.10 | 13.82 | 3.37% | 1.16% | 6.81% | 25,727,800 | 351,465,000 | 124% | 13.66 | 2.96% | 13.29 | 2.41% | 13.01 | 2.20% | 12.94 | 0.23% | -1.06% | |
| 2021-11-03 | 12.64 | 13.59 | 12.62 | 13.37 | 3.80% | 0.77% | 3.56% | 24,996,000 | 331,638,000 | 122% | 13.27 | 1.89% | 12.98 | 2.49% | 12.73 | 1.02% | 12.91 | -0.26% | -1.33% | |
| 2021-11-02 | 12.35 | 13.47 | 12.29 | 12.88 | 4.29% | -1.09% | -0.49% | 32,669,600 | 425,417,000 | 163% | 13.02 | 3.93% | 12.67 | 2.83% | 12.60 | 0.56% | 12.94 | -0.69% | -1.53% | |
| 2021-11-01 | 12.15 | 12.92 | 12.10 | 12.35 | 1.65% | -1.44% | -5.24% | 19,044,000 | 238,615,000 | 98% | 12.53 | 3.78% | 12.32 | -0.19% | 12.53 | -0.65% | 13.03 | -0.77% | -1.74% | |
| 2021-10-29 | 12.28 | 12.30 | 11.85 | 12.15 | 0.50% | 0.63% | -7.49% | 15,339,500 | 185,204,000 | 79% | 12.07 | -1.85% | 12.34 | -2.68% | 12.62 | -1.88% | 13.13 | -1.32% | -2.04% | |
| 2021-10-28 | 12.62 | 12.80 | 12.00 | 12.09 | -4.65% | -1.72% | -9.16% | 21,058,000 | 259,045,000 | 106% | 12.30 | -3.97% | 12.68 | -2.24% | 12.86 | -2.01% | 13.31 | -1.55% | -2.04% | |
| 2021-10-27 | 12.99 | 13.16 | 12.64 | 12.68 | -2.54% | -1.01% | -6.21% | 10,458,300 | 133,976,000 | 55% | 12.81 | -2.16% | 12.97 | -0.45% | 13.12 | -1.12% | 13.52 | -0.79% | -1.92% | |
| 2021-10-26 | 12.90 | 13.42 | 12.71 | 13.01 | -0.76% | -0.63% | -4.53% | 16,184,200 | 211,892,000 | 80% | 13.09 | 1.07% | 13.03 | -1.06% | 13.27 | -1.21% | 13.63 | -0.95% | -1.88% | |
| 2021-10-25 | 12.67 | 13.15 | 12.32 | 13.11 | 0.00% | 1.20% | -4.71% | 15,116,000 | 195,814,000 | 67% | 12.95 | -0.62% | 13.17 | -1.52% | 13.43 | -0.84% | 13.76 | -1.75% | -1.79% | | |
|
