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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 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 | 0.61% | 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% | |
| 2020-06-19 | 3.31 | 3.32 | 3.29 | 3.29 | -0.90% | -0.24% | -1.64% | 3,929,100 | 12,958,000 | 56% | 3.30 | -0.24% | 3.31 | -0.24% | 3.32 | -0.03% | 3.35 | -0.06% | -0.31% | |
| 2020-06-18 | 3.32 | 3.32 | 3.29 | 3.32 | 0.00% | 0.42% | -0.81% | 4,015,600 | 13,275,000 | 52% | 3.31 | -0.39% | 3.32 | -0.33% | 3.32 | -0.42% | 3.35 | 0.06% | -0.31% | |
| 2020-06-17 | 3.37 | 3.37 | 3.28 | 3.32 | -0.90% | 0.03% | -0.75% | 5,571,000 | 18,492,000 | 60% | 3.32 | -0.18% | 3.33 | 0.12% | 3.33 | -1.07% | 3.35 | -0.51% | -0.38% | |
| 2020-06-16 | 3.28 | 3.35 | 3.28 | 3.35 | 1.21% | 0.75% | -0.36% | 4,687,800 | 15,586,000 | 42% | 3.33 | -0.39% | 3.32 | -0.45% | 3.37 | 0.21% | 3.36 | -0.42% | -0.38% | |
| 2020-06-15 | 3.32 | 3.38 | 3.30 | 3.31 | -0.60% | -0.84% | -1.95% | 6,168,300 | 20,589,000 | 55% | 3.34 | 0.91% | 3.34 | -1.33% | 3.36 | 0.09% | 3.38 | -0.53% | -0.31% | |
| 2020-06-12 | 3.27 | 3.34 | 3.24 | 3.33 | -0.89% | 0.67% | -1.89% | 5,576,800 | 18,450,000 | 48% | 3.31 | -1.55% | 3.38 | 0.18% | 3.36 | -0.03% | 3.39 | -0.50% | -0.24% | |
| 2020-06-11 | 3.35 | 3.43 | 3.32 | 3.36 | -1.18% | 0.00% | -1.50% | 8,735,400 | 29,353,000 | 72% | 3.36 | -1.90% | 3.38 | 0.27% | 3.36 | 0.30% | 3.41 | -0.06% | -0.19% | |
| 2020-06-10 | 3.29 | 3.58 | 3.26 | 3.40 | 3.34% | -0.73% | -0.38% | 15,572,400 | 53,338,000 | 133% | 3.43 | 4.39% | 3.37 | 1.38% | 3.35 | -0.15% | 3.41 | -0.03% | -0.24% | |
| 2020-06-09 | 3.31 | 3.32 | 3.25 | 3.29 | -0.30% | 0.27% | -3.63% | 5,943,600 | 19,499,000 | 51% | 3.28 | -1.38% | 3.32 | -0.27% | 3.36 | -0.80% | 3.41 | -0.41% | -0.30% | |
| 2020-06-08 | 3.37 | 3.37 | 3.28 | 3.30 | -1.79% | -0.81% | -3.73% | 8,033,200 | 26,729,000 | 65% | 3.33 | -0.45% | 3.33 | -1.10% | 3.38 | -0.94% | 3.43 | -0.67% | -0.35% | |
| 2020-06-05 | 3.29 | 3.39 | 3.29 | 3.36 | 0.90% | 0.54% | -2.64% | 11,806,300 | 39,452,000 | 87% | 3.34 | 0.42% | 3.37 | -0.97% | 3.42 | -0.93% | 3.45 | -0.09% | -0.37% | |
| 2020-06-04 | 3.41 | 3.42 | 3.27 | 3.33 | -2.92% | 0.06% | -3.59% | 19,506,700 | 64,923,000 | 149% | 3.33 | -2.55% | 3.40 | -2.33% | 3.45 | -0.98% | 3.45 | -0.63% | -0.57% | |
| 2020-06-03 | 3.41 | 3.50 | 3.34 | 3.43 | -5.77% | 0.44% | -1.32% | 23,968,800 | 81,851,000 | 215% | 3.42 | -5.35% | 3.48 | -2.52% | 3.48 | -0.85% | 3.48 | -0.46% | -0.61% | |
| 2020-06-02 | 3.59 | 3.64 | 3.57 | 3.64 | 0.83% | 0.89% | 4.24% | 5,582,400 | 20,142,000 | 65% | 3.61 | 0.25% | 3.57 | 1.65% | 3.51 | 0.63% | 3.49 | 0.26% | -0.65% | |
| 2020-06-01 | 3.62 | 3.65 | 3.53 | 3.61 | 0.84% | 0.31% | 3.65% | 8,084,900 | 29,098,000 | 91% | 3.60 | 1.78% | 3.52 | 1.44% | 3.49 | -0.09% | 3.48 | 0.14% | -0.85% | |
| 2020-05-29 | 3.43 | 3.59 | 3.40 | 3.58 | 3.77% | 1.24% | 2.93% | 10,821,600 | 38,268,000 | 127% | 3.54 | 4.25% | 3.47 | 0.58% | 3.49 | 0.90% | 3.48 | 0.00% | -0.92% | |
| 2020-05-28 | 3.37 | 3.46 | 3.32 | 3.45 | 1.47% | 1.71% | -0.81% | 7,444,000 | 25,250,000 | 92% | 3.39 | -1.40% | 3.45 | -1.52% | 3.46 | -0.26% | 3.48 | -0.49% | -0.99% | |
| 2020-05-27 | 3.48 | 3.52 | 3.39 | 3.40 | -2.02% | -1.16% | -2.72% | 8,912,800 | 30,659,000 | 118% | 3.44 | -0.98% | 3.50 | 0.58% | 3.47 | -0.14% | 3.50 | -0.63% | -0.99% | |
| 2020-05-26 | 3.55 | 3.56 | 3.42 | 3.47 | -3.34% | -0.12% | -1.34% | 15,038,200 | 52,236,000 | 210% | 3.47 | -1.95% | 3.48 | 0.03% | 3.48 | -0.03% | 3.52 | -0.99% | -1.04% | |
| 2020-05-25 | 3.27 | 3.59 | 3.22 | 3.59 | 0.00% | 1.33% | 1.07% | 19,539,000 | 69,230,000 | 319% | 3.54 | 7.59% | 3.48 | 3.02% | 3.48 | 0.96% | 3.55 | -0.81% | -0.98% | | |
|
