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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-19 | 4.84 | 5.10 | 4.60 | 4.68 | -2.09% | -2.76% | 0.47% | 57,352,500 | 276,018,000 | 349% | 4.81 | -4.10% | 4.93 | -1.56% | 4.84 | 1.15% | 4.66 | 2.49% | 2.86% |  |
| 2019-06-18 | 5.21 | 5.21 | 4.74 | 4.78 | 0.84% | -4.76% | 5.17% | 75,302,500 | 377,965,000 | 716% | 5.02 | 5.89% | 5.01 | 26.32% | 4.78 | 26.66% | 4.55 | 24.73% | 2.62% | |
| 2019-06-17 | 4.74 | 4.74 | 4.74 | 4.74 | 9.98% | 0.00% | 30.08% | 1,596,200 | 7,566,000 | 45% | 4.74 | 9.98% | 3.96 | 5.18% | 3.78 | 3.03% | 3.64 | 1.05% | 0.10% | |
| 2019-06-14 | 4.31 | 4.31 | 4.31 | 4.31 | 9.95% | 0.00% | 19.52% | 836,000 | 3,603,000 | 19% | 4.31 | 12.59% | 3.77 | 2.28% | 3.67 | 1.08% | 3.61 | 0.06% | -0.07% | |
| 2019-05-29 | 3.52 | 3.92 | 3.52 | 3.92 | 10.11% | 2.40% | 8.77% | 11,335,200 | 43,387,000 | 214% | 3.83 | 7.77% | 3.68 | 5.35% | 3.63 | 3.25% | 3.60 | 1.24% | -0.22% | |
| 2019-05-28 | 3.48 | 3.60 | 3.45 | 3.56 | 2.01% | 0.23% | 0.00% | 5,196,400 | 18,456,000 | 102% | 3.55 | 1.89% | 3.50 | 0.09% | 3.51 | 0.03% | 3.56 | -0.25% | -0.55% | |
| 2019-05-27 | 3.50 | 3.55 | 3.42 | 3.49 | 2.95% | 0.11% | -2.21% | 4,741,300 | 16,529,000 | 89% | 3.49 | 1.28% | 3.49 | -0.37% | 3.51 | 0.37% | 3.57 | -0.39% | -0.91% | |
| 2019-05-24 | 3.51 | 3.55 | 3.39 | 3.39 | -3.42% | -1.51% | -5.39% | 4,127,500 | 14,208,000 | 74% | 3.44 | -2.80% | 3.51 | -1.02% | 3.50 | -1.27% | 3.58 | -0.33% | -1.28% | |
| 2019-05-23 | 3.48 | 3.58 | 3.48 | 3.51 | 0.00% | -0.88% | -2.36% | 5,431,000 | 19,232,000 | 93% | 3.54 | 0.37% | 3.54 | 1.23% | 3.54 | -0.92% | 3.60 | 0.00% | -1.70% | |
| 2019-05-22 | 3.60 | 3.60 | 3.46 | 3.51 | -2.50% | -0.51% | -2.36% | 3,581,700 | 12,638,000 | 62% | 3.53 | -0.90% | 3.50 | -1.35% | 3.58 | -0.61% | 3.60 | 0.06% | -1.83% | |
| 2019-05-21 | 3.49 | 3.60 | 3.48 | 3.60 | 3.75% | 1.12% | 0.19% | 3,892,000 | 13,855,000 | 66% | 3.56 | 3.79% | 3.55 | -1.17% | 3.60 | -0.31% | 3.59 | 0.06% | -1.94% | |
| 2019-05-20 | 3.53 | 3.53 | 3.30 | 3.47 | -0.29% | 1.17% | -3.37% | 4,867,000 | 16,696,000 | 77% | 3.43 | -5.28% | 3.59 | -1.67% | 3.61 | -0.88% | 3.59 | -0.53% | -2.07% | |
| 2019-05-17 | 3.70 | 3.75 | 3.46 | 3.48 | -5.95% | -3.89% | -3.60% | 7,199,900 | 26,071,000 | 111% | 3.62 | -1.79% | 3.65 | -0.06% | 3.64 | 0.22% | 3.61 | -0.63% | -2.18% | |
| 2019-05-16 | 3.64 | 3.72 | 3.64 | 3.70 | 0.82% | 0.35% | 1.84% | 5,674,400 | 20,923,000 | 92% | 3.69 | 0.96% | 3.65 | 0.44% | 3.63 | 0.64% | 3.63 | -1.41% | -2.14% | |
| 2019-05-15 | 3.66 | 3.72 | 3.62 | 3.67 | 1.38% | 0.49% | -0.41% | 5,909,700 | 21,582,000 | 85% | 3.65 | 0.75% | 3.64 | 0.61% | 3.61 | 0.64% | 3.69 | -2.05% | -2.11% | |
| 2019-05-14 | 3.58 | 3.68 | 3.56 | 3.62 | -0.28% | -0.14% | -3.77% | 6,605,000 | 23,945,000 | 84% | 3.63 | -0.25% | 3.62 | 0.64% | 3.59 | 0.48% | 3.76 | -3.86% | -1.98% | |
| 2019-05-13 | 3.59 | 3.72 | 3.55 | 3.63 | 0.28% | -0.11% | -7.23% | 5,673,600 | 20,616,000 | 60% | 3.63 | 1.11% | 3.59 | 0.90% | 3.57 | -0.28% | 3.91 | -4.07% | -1.66% | |
| 2019-05-10 | 3.56 | 3.65 | 3.48 | 3.62 | 3.43% | 0.72% | -11.25% | 8,361,000 | 30,048,000 | 74% | 3.59 | 1.55% | 3.56 | 0.68% | 3.58 | -1.38% | 4.08 | -4.56% | -1.34% | |
| 2019-05-09 | 3.48 | 3.58 | 3.48 | 3.50 | -0.85% | -1.10% | -18.11% | 4,559,500 | 16,135,000 | 32% | 3.54 | 0.48% | 3.54 | -1.39% | 3.63 | -3.10% | 4.27 | -1.29% | -1.35% | |
| 2019-05-08 | 3.51 | 3.58 | 3.45 | 3.53 | -1.40% | 0.23% | -18.48% | 4,847,200 | 17,073,000 | 32% | 3.52 | -0.68% | 3.59 | -2.45% | 3.75 | -3.38% | 4.33 | -1.03% | -1.29% | |
| 2019-05-07 | 3.55 | 3.61 | 3.46 | 3.58 | 1.13% | 0.96% | -18.17% | 6,259,000 | 22,192,000 | 40% | 3.55 | -2.64% | 3.68 | -4.22% | 3.88 | -5.23% | 4.38 | -1.26% | -1.13% | |
| 2019-05-06 | 3.79 | 3.79 | 3.54 | 3.54 | -9.92% | -2.80% | -20.11% | 9,863,800 | 35,926,000 | 62% | 3.64 | -7.19% | 3.84 | -4.74% | 4.09 | -5.71% | 4.43 | -1.60% | -0.96% | |
| 2019-04-30 | 3.85 | 3.97 | 3.83 | 3.93 | 1.55% | 0.15% | -12.72% | 4,639,200 | 18,204,000 | 30% | 3.92 | -1.18% | 4.03 | -4.41% | 4.34 | -3.60% | 4.50 | -0.31% | -0.77% | |
| 2019-04-29 | 4.09 | 4.15 | 3.84 | 3.87 | -4.91% | -2.54% | -14.32% | 11,424,500 | 45,370,000 | 71% | 3.97 | -3.57% | 4.22 | -5.64% | 4.50 | -1.83% | 4.52 | -1.03% | -0.70% | |
| 2019-04-26 | 4.17 | 4.25 | 4.05 | 4.07 | -5.13% | -1.17% | -10.82% | 12,972,000 | 53,418,000 | 79% | 4.12 | -7.23% | 4.47 | -4.61% | 4.59 | -1.42% | 4.56 | -0.83% | -0.58% | |
| 2019-04-25 | 4.70 | 4.70 | 4.24 | 4.29 | -8.72% | -3.36% | -6.78% | 17,974,300 | 79,785,000 | 119% | 4.44 | -6.61% | 4.68 | -1.39% | 4.65 | -0.92% | 4.60 | -0.65% | -0.47% | |
| 2019-04-24 | 4.83 | 4.87 | 4.63 | 4.70 | -4.28% | -1.12% | 1.47% | 17,564,000 | 83,485,000 | 120% | 4.75 | -1.12% | 4.75 | 1.11% | 4.70 | 0.84% | 4.63 | -0.79% | -0.36% | |
| 2019-04-23 | 4.62 | 5.05 | 4.57 | 4.91 | 6.97% | 2.14% | 5.16% | 25,387,800 | 122,035,000 | 151% | 4.81 | 4.43% | 4.70 | 2.87% | 4.66 | 2.56% | 4.67 | -4.73% | -0.17% | |
| 2019-04-22 | 4.60 | 4.65 | 4.55 | 4.59 | 0.88% | -0.28% | -6.35% | 10,587,900 | 48,732,000 | 45% | 4.60 | 2.09% | 4.57 | 0.20% | 4.54 | 0.15% | 4.90 | -0.71% | 1.23% | |
| 2019-04-19 | 4.56 | 4.60 | 4.44 | 4.55 | 0.00% | 0.91% | -7.82% | 9,440,400 | 42,571,000 | 38% | 4.51 | -1.57% | 4.56 | 0.62% | 4.53 | -0.13% | 4.94 | 0.59% | 1.52% | | |
|
