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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 4.80 | 4.98 | 4.80 | 4.85 | -3.58% | -0.55% | -6.14% | 34,084,100 | 166,242,000 | 45% | 4.88 | -3.77% | 5.00 | -2.95% | 5.27 | -0.81% | 5.17 | 0.16% | -0.34% |  |
| 2021-02-25 | 5.03 | 5.19 | 5.00 | 5.03 | 0.60% | -0.75% | -2.50% | 40,202,700 | 203,763,000 | 53% | 5.07 | 0.72% | 5.16 | -3.88% | 5.31 | 0.32% | 5.16 | -0.29% | -0.37% |  |
| 2021-02-24 | 5.20 | 5.22 | 4.90 | 5.00 | -5.30% | -0.64% | -3.36% | 63,479,500 | 319,412,000 | 77% | 5.03 | -5.63% | 5.36 | -0.92% | 5.30 | 0.55% | 5.17 | -1.60% | -0.34% | |
| 2021-02-23 | 5.34 | 5.55 | 5.24 | 5.28 | -3.83% | -0.98% | 0.42% | 64,732,100 | 345,180,000 | 78% | 5.33 | -4.80% | 5.41 | 1.35% | 5.27 | 0.71% | 5.26 | -1.85% | 0.00% | |
| 2021-02-22 | 5.44 | 5.86 | 5.35 | 5.49 | 0.73% | -1.98% | 2.48% | 97,042,200 | 543,575,000 | 110% | 5.60 | 5.76% | 5.34 | 4.11% | 5.23 | 2.71% | 5.36 | 0.24% | 0.52% | |
| 2021-02-19 | 5.29 | 5.66 | 5.03 | 5.45 | 4.21% | 2.91% | 1.98% | 110,057,900 | 582,817,000 | 120% | 5.30 | 3.14% | 5.13 | 1.79% | 5.09 | 1.74% | 5.34 | -0.28% | 0.73% | |
| 2021-02-18 | 4.92 | 5.23 | 4.80 | 5.23 | 10.11% | 1.85% | -2.41% | 97,011,900 | 498,146,000 | 101% | 5.14 | 5.99% | 5.04 | 1.72% | 5.00 | -0.52% | 5.36 | -1.63% | 1.01% | |
| 2021-02-10 | 5.09 | 5.13 | 4.71 | 4.75 | -6.68% | -1.96% | -12.81% | 65,079,500 | 315,304,000 | 58% | 4.85 | -4.91% | 4.96 | -0.74% | 5.03 | -4.17% | 5.45 | -0.22% | 1.65% | |
| 2021-02-09 | 4.93 | 5.24 | 4.80 | 5.09 | 3.88% | -0.10% | -6.78% | 69,094,000 | 352,017,000 | 62% | 5.10 | 3.56% | 4.99 | -1.40% | 5.25 | -4.11% | 5.46 | 1.21% | 1.91% | |
| 2021-02-08 | 4.75 | 5.10 | 4.70 | 4.90 | 4.03% | -0.41% | -9.18% | 63,650,800 | 313,183,000 | 54% | 4.92 | -0.81% | 5.06 | -5.59% | 5.47 | -1.33% | 5.40 | 0.92% | 1.87% | |
| 2021-02-05 | 5.23 | 5.29 | 4.70 | 4.71 | -8.72% | -5.04% | -11.90% | 74,783,200 | 370,891,000 | 63% | 4.96 | -5.58% | 5.36 | -5.75% | 5.55 | -0.93% | 5.35 | -0.22% | 1.91% | |
| 2021-02-04 | 5.28 | 5.60 | 5.02 | 5.16 | -5.67% | -1.77% | -3.70% | 89,444,400 | 469,819,000 | 74% | 5.25 | -8.29% | 5.69 | -1.16% | 5.60 | -1.62% | 5.36 | 0.08% | 2.54% | |
| 2021-02-03 | 5.51 | 5.96 | 5.37 | 5.47 | -3.01% | -4.50% | 2.17% | 110,421,600 | 632,543,000 | 103% | 5.73 | -3.62% | 5.76 | 1.93% | 5.69 | 1.68% | 5.35 | 1.77% | 2.73% | |
| 2021-02-02 | 5.97 | 6.30 | 5.50 | 5.64 | -1.74% | -5.10% | 7.20% | 139,798,300 | 830,774,000 | 143% | 5.94 | 8.19% | 5.65 | 1.11% | 5.60 | 5.05% | 5.26 | 3.32% | 2.68% | |
| 2021-02-01 | 5.15 | 5.74 | 4.96 | 5.74 | 9.96% | 4.50% | 12.73% | 85,142,900 | 467,684,000 | 89% | 5.49 | 1.42% | 5.59 | 1.60% | 5.33 | 2.94% | 5.09 | 2.41% | 2.26% | |
| 2021-01-29 | 5.22 | 5.85 | 5.22 | 5.22 | -10.00% | -3.62% | 4.99% | 119,766,800 | 648,701,000 | 129% | 5.42 | -5.94% | 5.50 | 4.44% | 5.18 | 0.49% | 4.97 | 2.47% | 1.90% | |
| 2021-01-28 | 5.57 | 6.02 | 5.15 | 5.80 | 6.03% | 0.73% | 19.54% | 165,445,200 | 952,697,000 | 199% | 5.76 | 10.52% | 5.27 | 10.17% | 5.15 | 4.10% | 4.85 | 4.82% | 1.73% | |
| 2021-01-27 | 4.97 | 5.47 | 4.80 | 5.47 | 10.06% | 4.99% | 18.17% | 114,024,300 | 594,121,000 | 137% | 5.21 | 15.39% | 4.78 | -1.57% | 4.95 | 2.63% | 4.63 | 2.30% | 1.31% | |
| 2021-01-26 | 4.31 | 4.97 | 4.16 | 4.97 | 9.96% | 10.08% | 9.83% | 100,380,300 | 453,257,000 | 113% | 4.52 | -0.73% | 4.86 | -2.78% | 4.82 | 1.01% | 4.53 | 0.80% | 1.19% | |
| 2021-01-25 | 4.40 | 4.90 | 4.40 | 4.52 | -7.57% | -0.62% | 0.69% | 98,999,000 | 450,289,000 | 121% | 4.55 | -13.49% | 4.99 | -0.72% | 4.77 | 2.18% | 4.49 | 1.31% | 1.20% | |
| 2021-01-22 | 5.30 | 5.54 | 4.54 | 4.89 | -2.98% | -6.98% | 10.36% | 160,543,300 | 843,949,000 | 247% | 5.26 | 4.35% | 5.03 | 12.73% | 4.67 | 8.88% | 4.43 | 6.11% | 1.10% | |
| 2021-01-19 | 5.04 | 5.04 | 4.94 | 5.04 | 10.04% | 0.04% | 20.69% | 43,010,800 | 216,688,000 | 79% | 5.04 | 10.99% | 4.46 | 7.73% | 4.29 | 1.35% | 4.18 | 2.00% | 0.52% | |
| 2021-01-18 | 4.41 | 4.58 | 4.39 | 4.58 | 10.10% | 0.90% | 11.87% | 74,921,000 | 340,097,000 | 123% | 4.54 | 15.20% | 4.14 | 1.87% | 4.23 | 1.39% | 4.09 | 1.29% | 0.36% | |
| 2021-01-15 | 3.73 | 4.16 | 3.69 | 4.16 | 10.05% | 5.58% | 2.92% | 58,484,500 | 230,448,000 | 86% | 3.94 | 1.08% | 4.07 | -3.51% | 4.18 | 0.19% | 4.04 | -0.88% | 0.31% | |
| 2021-01-14 | 4.13 | 4.16 | 3.78 | 3.78 | -10.00% | -3.03% | -7.31% | 73,558,000 | 286,760,000 | 102% | 3.90 | -8.86% | 4.21 | -2.02% | 4.17 | 0.31% | 4.08 | -1.19% | 0.57% | |
| 2021-01-13 | 4.07 | 4.63 | 4.07 | 4.20 | -0.24% | -1.80% | 1.77% | 93,163,600 | 398,484,000 | 134% | 4.28 | -1.88% | 4.30 | 2.11% | 4.16 | 2.64% | 4.13 | 0.71% | 0.93% | |
| 2021-01-12 | 4.51 | 4.63 | 4.12 | 4.21 | -0.71% | -3.42% | 2.73% | 118,714,100 | 517,445,000 | 177% | 4.36 | 3.17% | 4.21 | 7.72% | 4.05 | 4.82% | 4.10 | 0.69% | 1.01% | |
| 2021-01-11 | 4.24 | 4.24 | 4.05 | 4.24 | 10.13% | 0.36% | 4.18% | 62,852,600 | 265,554,000 | 92% | 4.23 | 12.67% | 3.91 | 6.40% | 3.86 | 0.92% | 4.07 | 1.09% | 1.24% |  |
| 2021-01-08 | 3.55 | 3.85 | 3.45 | 3.85 | 10.00% | 2.67% | -4.37% | 39,496,700 | 148,093,000 | 48% | 3.75 | 4.14% | 3.68 | -1.76% | 3.83 | -3.43% | 4.03 | 0.88% | 1.24% | |
| 2021-01-07 | 3.68 | 3.73 | 3.49 | 3.50 | 0.00% | -2.80% | -12.30% | 43,452,700 | 156,456,000 | 50% | 3.60 | -2.17% | 3.74 | -4.13% | 3.96 | -3.32% | 3.99 | 0.35% | 0.89% | | |
|
