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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-04 | 3.67 | 3.95 | 3.60 | 3.80 | 3.26% | 0.56% | 5.32% | 32,389,000 | 122,398,000 | 190% | 3.78 | 3.85% | 3.69 | 0.76% | 3.67 | 1.33% | 3.61 | 1.24% | 0.48% | |
| 2020-08-03 | 3.61 | 3.68 | 3.57 | 3.68 | 0.82% | 1.13% | 3.25% | 21,909,400 | 79,728,000 | 139% | 3.64 | -0.41% | 3.66 | 0.80% | 3.62 | 0.81% | 3.56 | 0.59% | 0.39% | |
| 2020-07-31 | 3.79 | 3.79 | 3.58 | 3.65 | -2.41% | -0.11% | 3.02% | 46,788,300 | 170,942,000 | 327% | 3.65 | -1.14% | 3.63 | 1.62% | 3.59 | 2.28% | 3.54 | 1.90% | 0.34% | |
| 2020-07-30 | 3.46 | 3.74 | 3.41 | 3.74 | 10.00% | 1.19% | 7.56% | 29,646,100 | 109,569,000 | 291% | 3.70 | 10.79% | 3.58 | 8.23% | 3.51 | 5.15% | 3.48 | 2.48% | 0.15% | |
| 2020-07-29 | 3.32 | 3.41 | 3.22 | 3.40 | 3.03% | 1.92% | 0.21% | 9,318,800 | 31,086,000 | 104% | 3.34 | 0.69% | 3.30 | -0.18% | 3.34 | -1.42% | 3.39 | -0.50% | -0.07% |  |
| 2020-07-28 | 3.28 | 3.34 | 3.28 | 3.30 | 0.92% | -0.39% | -3.23% | 5,043,700 | 16,711,000 | 54% | 3.31 | 1.81% | 3.31 | -1.08% | 3.39 | -1.23% | 3.41 | -0.50% | 0.03% | |
| 2020-07-27 | 3.31 | 3.35 | 3.21 | 3.27 | -1.21% | 0.49% | -4.58% | 6,664,000 | 21,684,000 | 63% | 3.25 | -3.16% | 3.35 | -2.62% | 3.43 | -0.55% | 3.43 | -0.44% | 0.15% | |
| 2020-07-24 | 3.42 | 3.44 | 3.28 | 3.31 | -2.93% | -1.49% | -3.83% | 7,361,200 | 24,732,000 | 67% | 3.36 | -1.41% | 3.44 | -1.24% | 3.45 | 0.35% | 3.44 | -0.23% | 0.28% | |
| 2020-07-23 | 3.47 | 3.48 | 3.34 | 3.41 | -2.57% | 0.06% | -1.16% | 8,173,600 | 27,858,000 | 73% | 3.41 | -2.93% | 3.48 | 0.09% | 3.44 | 0.09% | 3.45 | -0.06% | 0.36% | |
| 2020-07-22 | 3.52 | 3.55 | 3.47 | 3.50 | -0.85% | -0.31% | 1.39% | 10,498,900 | 36,858,000 | 93% | 3.51 | 0.43% | 3.48 | 1.67% | 3.43 | 0.20% | 3.45 | 0.32% | 0.44% | |
| 2020-07-21 | 3.45 | 3.59 | 3.42 | 3.53 | 2.32% | 0.97% | 2.59% | 14,898,500 | 52,086,000 | 131% | 3.50 | 2.82% | 3.42 | 1.67% | 3.43 | 0.06% | 3.44 | 0.32% | 0.45% | |
| 2020-07-20 | 3.30 | 3.48 | 3.30 | 3.45 | 4.23% | 1.47% | 0.58% | 8,724,200 | 29,660,000 | 76% | 3.40 | 3.25% | 3.36 | -1.03% | 3.42 | -0.41% | 3.43 | 0.15% | 0.50% | |
| 2020-07-17 | 3.25 | 3.35 | 3.25 | 3.31 | -0.90% | 0.52% | -3.36% | 7,794,300 | 25,668,000 | 64% | 3.29 | -2.83% | 3.40 | -1.76% | 3.44 | -0.67% | 3.43 | 0.00% | 0.55% | |
| 2020-07-16 | 3.40 | 3.45 | 3.32 | 3.34 | -1.76% | -1.45% | -2.48% | 8,817,200 | 29,880,000 | 76% | 3.39 | -2.28% | 3.46 | -0.52% | 3.46 | -0.20% | 3.43 | 0.23% | 0.53% | |
| 2020-07-15 | 3.50 | 3.53 | 3.40 | 3.40 | -2.58% | -1.96% | -0.50% | 12,776,500 | 44,309,000 | 116% | 3.47 | -0.83% | 3.48 | 0.06% | 3.47 | 0.41% | 3.42 | 0.50% | 0.47% | |
| 2020-07-14 | 3.60 | 3.63 | 3.43 | 3.49 | -0.85% | -0.20% | 2.65% | 13,469,700 | 47,107,000 | 134% | 3.50 | 0.89% | 3.48 | 0.52% | 3.45 | 0.55% | 3.40 | 0.68% | 0.36% | |
| 2020-07-13 | 3.39 | 3.53 | 3.39 | 3.52 | 3.83% | 1.56% | 4.23% | 13,449,800 | 46,613,000 | 147% | 3.47 | 0.20% | 3.46 | 0.73% | 3.44 | 0.65% | 3.38 | 0.93% | 0.26% | |
| 2020-07-10 | 3.46 | 3.54 | 3.38 | 3.39 | -2.31% | -1.99% | 1.32% | 11,139,200 | 38,534,000 | 130% | 3.46 | 0.38% | 3.43 | 0.47% | 3.41 | 0.77% | 3.35 | 0.54% | 0.09% | |
| 2020-07-09 | 3.42 | 3.48 | 3.40 | 3.47 | 1.46% | 0.70% | 4.27% | 12,650,600 | 43,597,000 | 162% | 3.45 | 1.65% | 3.42 | 0.86% | 3.39 | 1.10% | 3.33 | 0.70% | -0.05% | |
| 2020-07-08 | 3.37 | 3.43 | 3.33 | 3.42 | 1.48% | 0.88% | 3.48% | 11,375,200 | 38,566,000 | 163% | 3.39 | -0.53% | 3.39 | 0.77% | 3.35 | 0.93% | 3.31 | 0.49% | -0.11% | |
| 2020-07-07 | 3.45 | 3.48 | 3.36 | 3.37 | -0.88% | -1.12% | 2.46% | 12,664,600 | 43,159,000 | 197% | 3.41 | 1.34% | 3.36 | 1.88% | 3.32 | 1.62% | 3.29 | 0.77% | -0.17% | |
| 2020-07-06 | 3.31 | 3.41 | 3.30 | 3.40 | 3.66% | 1.10% | 4.17% | 12,665,300 | 42,593,000 | 226% | 3.36 | 3.35% | 3.30 | 2.74% | 3.27 | 2.09% | 3.26 | 0.71% | -0.25% | |
| 2020-07-03 | 3.23 | 3.28 | 3.21 | 3.28 | 1.55% | 0.80% | 1.20% | 5,680,700 | 18,484,000 | 116% | 3.25 | 1.82% | 3.21 | 0.94% | 3.20 | -0.03% | 3.24 | -0.25% | -0.32% | |
| 2020-07-02 | 3.16 | 3.24 | 3.14 | 3.23 | 1.89% | 1.06% | -0.58% | 5,322,900 | 17,012,000 | 107% | 3.20 | 0.63% | 3.18 | 0.00% | 3.20 | -0.47% | 3.25 | -0.40% | -0.34% | |
| 2020-07-01 | 3.14 | 3.21 | 3.13 | 3.17 | 0.00% | -0.19% | -2.82% | 4,530,200 | 14,386,000 | 91% | 3.18 | 0.35% | 3.18 | -0.84% | 3.22 | -0.80% | 3.26 | -0.52% | -0.34% | |
| 2020-06-30 | 3.15 | 3.19 | 3.14 | 3.17 | 0.63% | 0.16% | -3.32% | 3,862,800 | 12,226,000 | 74% | 3.17 | -0.82% | 3.21 | -0.96% | 3.24 | -0.61% | 3.28 | -0.37% | -0.34% | |
| 2020-06-29 | 3.27 | 3.27 | 3.12 | 3.15 | -3.96% | -1.28% | -4.28% | 8,089,200 | 25,814,000 | 152% | 3.19 | -3.07% | 3.24 | -1.61% | 3.26 | -1.06% | 3.29 | -0.81% | -0.36% | |
| 2020-06-24 | 3.29 | 3.32 | 3.28 | 3.28 | 0.00% | -0.36% | -1.15% | 3,655,300 | 12,032,000 | 69% | 3.29 | -0.09% | 3.29 | -0.06% | 3.30 | -0.18% | 3.32 | -0.84% | -0.28% | |
| 2020-06-23 | 3.28 | 3.32 | 3.28 | 3.28 | -0.91% | -0.46% | -1.97% | 3,472,500 | 11,441,000 | 53% | 3.30 | 0.12% | 3.29 | -0.09% | 3.30 | -0.18% | 3.35 | 0.12% | -0.20% | |
| 2020-06-22 | 3.26 | 3.36 | 3.25 | 3.31 | 0.00% | 0.58% | -0.96% | 6,331,600 | 20,839,000 | 93% | 3.29 | -0.21% | 3.30 | -0.36% | 3.31 | -0.33% | 3.34 | -0.09% | -0.25% | | |
|
