丹化科技( 600844.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-18 | 4.41 | 4.50 | 4.32 | 4.48 | -0.44% | 1.63% | 1.24% | 14,517,200 | 63,992,000 | 106% | 4.41 | -3.23% | 4.59 | -0.20% | 4.53 | 0.13% | 4.43 | 0.41% | 0.98% |  |
| 2019-09-17 | 4.70 | 4.70 | 4.42 | 4.50 | -5.46% | -1.21% | 2.11% | 25,537,400 | 116,312,000 | 206% | 4.56 | -2.82% | 4.60 | 1.12% | 4.52 | 1.12% | 4.41 | 1.24% | 0.92% | |
| 2019-09-16 | 4.40 | 4.76 | 4.33 | 4.76 | 9.93% | 1.56% | 9.35% | 33,205,300 | 155,641,000 | 333% | 4.69 | 8.15% | 4.54 | 5.06% | 4.47 | 4.61% | 4.35 | 3.94% | 0.76% | |
| 2019-09-12 | 4.32 | 4.44 | 4.26 | 4.33 | 0.23% | -0.09% | 3.39% | 7,679,500 | 33,283,000 | 99% | 4.33 | -0.64% | 4.33 | 0.98% | 4.27 | 0.85% | 4.19 | 0.65% | 0.33% | |
| 2019-09-11 | 4.23 | 4.49 | 4.21 | 4.32 | 2.37% | -0.96% | 3.82% | 17,233,600 | 75,169,000 | 227% | 4.36 | 3.02% | 4.28 | 2.54% | 4.24 | 1.97% | 4.16 | 1.51% | 0.29% | |
| 2019-09-10 | 4.30 | 4.31 | 4.18 | 4.22 | 0.72% | -0.33% | 2.95% | 7,742,200 | 32,777,000 | 113% | 4.23 | 1.75% | 4.18 | 0.85% | 4.16 | 0.83% | 4.10 | 0.59% | 0.13% | |
| 2019-09-09 | 4.15 | 4.19 | 4.11 | 4.19 | 1.45% | 0.70% | 2.82% | 7,862,700 | 32,714,000 | 119% | 4.16 | 1.12% | 4.14 | 0.39% | 4.12 | 0.68% | 4.08 | 0.54% | 0.05% | |
| 2019-09-06 | 4.13 | 4.15 | 4.09 | 4.13 | 0.49% | 0.36% | 1.90% | 4,883,600 | 20,096,000 | 76% | 4.12 | -0.58% | 4.13 | 0.37% | 4.09 | 0.49% | 4.05 | 0.22% | -0.05% | |
| 2019-09-05 | 4.12 | 4.17 | 4.11 | 4.11 | 0.00% | -0.70% | 1.63% | 8,991,200 | 37,218,000 | 143% | 4.14 | 0.53% | 4.11 | 1.08% | 4.07 | 0.59% | 4.04 | 0.40% | -0.10% | |
| 2019-09-04 | 4.03 | 4.19 | 4.03 | 4.11 | 1.23% | -0.17% | 2.04% | 7,747,700 | 31,900,000 | 132% | 4.12 | 1.21% | 4.07 | 1.12% | 4.05 | 0.37% | 4.03 | 0.27% | -0.17% | |
| 2019-09-03 | 3.99 | 4.12 | 3.99 | 4.06 | 1.25% | -0.20% | 1.07% | 6,951,400 | 28,276,000 | 122% | 4.07 | 2.01% | 4.02 | 0.20% | 4.04 | 0.37% | 4.02 | -0.17% | -0.22% | |
| 2019-09-02 | 3.90 | 4.02 | 3.89 | 4.01 | 1.01% | 0.55% | -0.35% | 4,886,900 | 19,489,000 | 83% | 3.99 | -0.23% | 4.01 | -0.52% | 4.02 | 0.27% | 4.02 | -0.40% | -0.22% | |
| 2019-08-30 | 4.03 | 4.07 | 3.94 | 3.97 | -1.49% | -0.68% | -1.73% | 5,752,200 | 22,990,000 | 94% | 4.00 | -1.19% | 4.04 | 0.03% | 4.01 | -0.03% | 4.04 | -0.30% | -0.30% | |
| 2019-08-29 | 4.09 | 4.11 | 4.01 | 4.03 | -1.71% | -0.37% | -0.54% | 7,359,700 | 29,771,000 | 120% | 4.05 | -0.17% | 4.03 | 0.88% | 4.01 | 0.20% | 4.05 | 0.22% | -0.41% | |
| 2019-08-28 | 4.01 | 4.12 | 3.96 | 4.10 | 2.76% | 1.18% | 1.41% | 8,109,500 | 32,861,000 | 131% | 4.05 | 1.58% | 4.00 | 0.81% | 4.00 | 0.20% | 4.04 | -0.12% | -0.55% | |
| 2019-08-27 | 3.95 | 4.02 | 3.95 | 3.99 | 1.01% | 0.03% | -1.43% | 4,835,000 | 19,285,000 | 81% | 3.99 | 1.71% | 3.97 | -0.28% | 3.99 | -0.87% | 4.05 | -0.22% | -0.62% | |
| 2019-08-26 | 3.91 | 3.98 | 3.88 | 3.95 | -1.00% | 0.71% | -2.64% | 4,953,800 | 19,428,000 | 83% | 3.92 | -1.83% | 3.98 | -1.05% | 4.03 | -1.03% | 4.06 | -0.39% | -0.77% | |
| 2019-08-23 | 4.03 | 4.05 | 3.96 | 3.99 | -0.75% | -0.13% | -2.04% | 4,417,500 | 17,648,000 | 75% | 4.00 | -0.62% | 4.02 | -1.18% | 4.07 | -0.51% | 4.07 | -0.25% | -0.78% | |
| 2019-08-22 | 4.08 | 4.08 | 3.99 | 4.02 | -0.50% | 0.00% | -1.54% | 4,838,300 | 19,448,000 | 82% | 4.02 | -0.52% | 4.07 | -0.78% | 4.09 | 0.44% | 4.08 | -0.32% | -0.80% | |
| 2019-08-21 | 4.07 | 4.10 | 4.01 | 4.04 | -1.22% | -0.02% | -1.37% | 5,509,000 | 22,260,000 | 91% | 4.04 | -1.89% | 4.10 | -0.53% | 4.07 | -0.32% | 4.10 | -0.24% | -0.82% | |
| 2019-08-20 | 4.14 | 4.17 | 4.07 | 4.09 | -1.68% | -0.70% | -0.39% | 7,401,400 | 30,488,000 | 121% | 4.12 | -0.17% | 4.12 | 1.33% | 4.09 | 0.12% | 4.11 | -0.19% | -0.87% | |
| 2019-08-19 | 4.12 | 4.17 | 4.07 | 4.16 | 1.46% | 0.82% | 1.12% | 7,360,800 | 30,373,000 | 106% | 4.13 | 0.17% | 4.07 | 0.20% | 4.08 | 0.17% | 4.11 | -1.18% | -0.96% |  |
| 2019-08-16 | 4.07 | 4.15 | 4.05 | 4.10 | 1.49% | -0.46% | -1.51% | 6,111,600 | 25,173,000 | 82% | 4.12 | 3.54% | 4.06 | 0.25% | 4.08 | 0.05% | 4.16 | -1.44% | -0.87% | |
| 2019-08-15 | 3.91 | 4.06 | 3.87 | 4.04 | -1.22% | 1.56% | -4.36% | 8,296,900 | 33,004,000 | 97% | 3.98 | -3.61% | 4.05 | -1.58% | 4.07 | -1.29% | 4.22 | -1.15% | -0.82% | |
| 2019-08-14 | 4.16 | 4.18 | 4.08 | 4.09 | -0.24% | -0.90% | -4.28% | 4,718,300 | 19,471,000 | 57% | 4.13 | 0.41% | 4.12 | 0.10% | 4.13 | -0.10% | 4.27 | -0.86% | -0.88% | |
| 2019-08-13 | 4.12 | 4.16 | 4.09 | 4.10 | -1.68% | -0.24% | -4.87% | 3,996,900 | 16,426,000 | 45% | 4.11 | 0.05% | 4.11 | -0.44% | 4.13 | -0.19% | 4.31 | -1.69% | -1.00% | |
| 2019-08-12 | 4.12 | 4.18 | 4.05 | 4.17 | 1.21% | 1.51% | -4.88% | 4,914,700 | 20,192,000 | 47% | 4.11 | -0.17% | 4.13 | -0.27% | 4.14 | -1.87% | 4.38 | -0.45% | -0.96% | |
| 2019-08-09 | 4.14 | 4.21 | 4.07 | 4.12 | -0.24% | 0.12% | -6.45% | 4,909,100 | 20,202,000 | 46% | 4.12 | -1.03% | 4.14 | -0.17% | 4.22 | -1.93% | 4.40 | -0.45% | -1.13% | |
| 2019-08-08 | 4.05 | 4.22 | 4.05 | 4.13 | 0.24% | -0.67% | -6.65% | 6,031,700 | 25,079,000 | 55% | 4.16 | 0.39% | 4.15 | -2.24% | 4.30 | -0.92% | 4.42 | -0.58% | -1.11% | |
| 2019-08-07 | 4.17 | 4.25 | 4.09 | 4.12 | 0.00% | -0.53% | -7.42% | 7,452,900 | 30,869,000 | 64% | 4.14 | -0.07% | 4.24 | -2.51% | 4.34 | -1.32% | 4.45 | -0.74% | -1.05% | | |
|
