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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 5.07 | 5.10 | 4.98 | 5.02 | -1.18% | -0.28% | -0.93% | 3,592,700 | 18,085,000 | 86% | 5.03 | -0.65% | 5.07 | -0.59% | 5.08 | -0.43% | 5.07 | 0.12% | 0.65% |  |
| 2019-12-05 | 5.06 | 5.12 | 4.99 | 5.08 | 0.20% | 0.26% | 0.38% | 3,732,000 | 18,909,000 | 86% | 5.07 | -0.63% | 5.10 | -0.16% | 5.10 | -0.04% | 5.06 | 0.34% | 0.70% | |
| 2019-12-04 | 5.16 | 5.16 | 5.06 | 5.07 | -1.55% | -0.57% | 0.52% | 3,245,300 | 16,548,000 | 68% | 5.10 | -0.45% | 5.10 | -0.22% | 5.10 | 0.39% | 5.04 | 0.58% | 0.77% | |
| 2019-12-03 | 5.05 | 5.16 | 5.05 | 5.15 | 1.38% | 0.55% | 2.69% | 3,592,100 | 18,398,000 | 64% | 5.12 | 0.75% | 5.11 | 0.26% | 5.08 | 0.32% | 5.02 | 0.87% | 0.91% |  |
| 2019-12-02 | 5.04 | 5.12 | 5.02 | 5.08 | -0.20% | -0.08% | 2.17% | 2,776,300 | 14,114,000 | 49% | 5.08 | -0.84% | 5.10 | 0.49% | 5.07 | 0.20% | 4.97 | 0.65% | 0.80% | |
| 2019-11-29 | 5.13 | 5.22 | 5.07 | 5.09 | 0.00% | -0.72% | 3.04% | 4,796,000 | 24,588,000 | 86% | 5.13 | 0.73% | 5.08 | 0.58% | 5.06 | 0.52% | 4.94 | 0.67% | 0.73% | |
| 2019-11-28 | 5.06 | 5.15 | 5.00 | 5.09 | 1.80% | 0.00% | 3.73% | 6,693,900 | 34,069,000 | 126% | 5.09 | 1.70% | 5.05 | 0.62% | 5.03 | 0.72% | 4.91 | 1.11% | 0.69% | |
| 2019-11-27 | 4.93 | 5.11 | 4.90 | 5.00 | 0.40% | -0.10% | 3.03% | 4,654,900 | 23,297,000 | 92% | 5.01 | -0.46% | 5.02 | 0.06% | 5.00 | 0.52% | 4.85 | 0.73% | 0.60% | |
| 2019-11-26 | 5.08 | 5.13 | 4.95 | 4.98 | -1.39% | -0.95% | 3.36% | 4,681,400 | 23,540,000 | 96% | 5.03 | 0.28% | 5.01 | 0.56% | 4.97 | 1.31% | 4.82 | 0.71% | 0.55% | |
| 2019-11-25 | 5.08 | 5.08 | 4.95 | 5.05 | 1.61% | 0.72% | 5.56% | 3,527,900 | 17,689,000 | 75% | 5.01 | 0.30% | 4.99 | 0.65% | 4.91 | 1.07% | 4.78 | 0.72% | 0.50% | |
| 2019-11-22 | 5.03 | 5.14 | 4.91 | 4.97 | -1.39% | -0.58% | 4.63% | 5,393,500 | 26,964,000 | 112% | 5.00 | 0.71% | 4.95 | 1.70% | 4.85 | 1.06% | 4.75 | 0.59% | 0.45% | |
| 2019-11-21 | 5.02 | 5.06 | 4.85 | 5.04 | 0.40% | 1.53% | 6.73% | 8,599,500 | 42,686,000 | 189% | 4.96 | 0.79% | 4.87 | 2.20% | 4.80 | 2.17% | 4.72 | 1.03% | 0.43% | |
| 2019-11-20 | 4.69 | 5.09 | 4.66 | 5.02 | 7.73% | 1.93% | 7.40% | 12,074,700 | 59,467,000 | 291% | 4.93 | 8.72% | 4.77 | 5.91% | 4.70 | 4.42% | 4.67 | 2.03% | 0.36% | |
| 2019-11-19 | 4.46 | 4.66 | 4.40 | 4.66 | 4.48% | 2.87% | 1.72% | 4,318,200 | 19,562,000 | 122% | 4.53 | 1.55% | 4.50 | 0.47% | 4.50 | -0.22% | 4.58 | -0.26% | 0.13% | |
| 2019-11-18 | 4.47 | 4.54 | 4.42 | 4.46 | 0.00% | -0.02% | -2.90% | 3,006,400 | 13,412,000 | 80% | 4.46 | -0.65% | 4.48 | -0.53% | 4.51 | -0.75% | 4.59 | -0.04% | 0.16% | |
| 2019-11-15 | 4.48 | 4.53 | 4.46 | 4.46 | -0.22% | -0.67% | -2.94% | 2,100,800 | 9,433,000 | 53% | 4.49 | 0.11% | 4.50 | -0.64% | 4.55 | -0.87% | 4.60 | 0.28% | 0.13% | |
| 2019-11-14 | 4.44 | 4.53 | 4.44 | 4.47 | -1.54% | -0.33% | -2.44% | 3,748,800 | 16,812,000 | 93% | 4.49 | -0.99% | 4.53 | -1.01% | 4.59 | -1.10% | 4.58 | 0.22% | 0.01% | |
| 2019-11-13 | 4.63 | 4.63 | 4.44 | 4.54 | -0.66% | 0.22% | -0.70% | 3,225,600 | 14,611,000 | 82% | 4.53 | -1.31% | 4.58 | -1.32% | 4.64 | -0.30% | 4.57 | 0.22% | -0.18% | |
| 2019-11-12 | 4.64 | 4.65 | 4.54 | 4.57 | 0.22% | -0.44% | 0.18% | 3,044,600 | 13,976,000 | 78% | 4.59 | -0.24% | 4.64 | -0.83% | 4.65 | 0.00% | 4.56 | 0.22% | -0.40% | |
| 2019-11-11 | 4.68 | 4.72 | 4.53 | 4.56 | -4.00% | -0.89% | 0.18% | 4,849,600 | 22,313,000 | 121% | 4.60 | -3.24% | 4.68 | -0.32% | 4.65 | 0.37% | 4.55 | 0.18% | -0.64% | |
| 2019-11-08 | 4.78 | 4.81 | 4.71 | 4.75 | 0.00% | -0.11% | 4.53% | 2,798,600 | 13,306,000 | 71% | 4.76 | 0.93% | 4.69 | 0.95% | 4.63 | 1.18% | 4.54 | 0.42% | -0.97% | |
| 2019-11-07 | 4.61 | 4.76 | 4.58 | 4.75 | 2.15% | 0.83% | 4.97% | 4,456,300 | 20,992,000 | 112% | 4.71 | 2.06% | 4.65 | 1.35% | 4.58 | 1.46% | 4.53 | 0.38% | -1.21% | |
| 2019-11-06 | 4.58 | 4.66 | 4.56 | 4.65 | 1.53% | 0.74% | 3.15% | 3,399,700 | 15,692,000 | 83% | 4.62 | -0.04% | 4.59 | 1.26% | 4.51 | 0.74% | 4.51 | -0.33% | -1.35% | |
| 2019-11-05 | 4.57 | 4.73 | 4.54 | 4.58 | 0.00% | -0.82% | 1.26% | 5,757,400 | 26,590,000 | 132% | 4.62 | 1.94% | 4.53 | 2.26% | 4.48 | 0.90% | 4.52 | 0.04% | -1.33% | |
| 2019-11-04 | 4.40 | 4.58 | 4.40 | 4.58 | 4.09% | 1.10% | 1.31% | 5,145,600 | 23,308,000 | 113% | 4.53 | 4.07% | 4.43 | 1.35% | 4.44 | -0.05% | 4.52 | -0.31% | -1.34% | |
| 2019-11-01 | 4.22 | 4.42 | 4.22 | 4.40 | 2.09% | 1.08% | -2.98% | 2,970,500 | 12,930,000 | 64% | 4.35 | 0.37% | 4.37 | -1.22% | 4.44 | -0.49% | 4.54 | -0.98% | -1.29% | |
| 2019-10-31 | 4.31 | 4.39 | 4.28 | 4.31 | -1.37% | -0.62% | -5.90% | 3,117,800 | 13,522,000 | 60% | 4.34 | -1.81% | 4.42 | -1.45% | 4.47 | -0.82% | 4.58 | -1.65% | -1.19% | |
| 2019-10-30 | 4.51 | 4.52 | 4.37 | 4.37 | -2.67% | -1.06% | -6.16% | 3,341,100 | 14,757,000 | 52% | 4.42 | -1.60% | 4.49 | -0.42% | 4.50 | -1.23% | 4.66 | -1.92% | -1.01% | |
| 2019-10-29 | 4.56 | 4.60 | 4.45 | 4.49 | -1.54% | 0.02% | -5.43% | 4,512,500 | 20,257,000 | 55% | 4.49 | -1.01% | 4.51 | -0.44% | 4.56 | -0.46% | 4.75 | -2.24% | -0.81% | |
| 2019-10-28 | 4.50 | 4.62 | 4.46 | 4.56 | 0.00% | 0.55% | -6.11% | 5,249,900 | 23,806,000 | 58% | 4.54 | 0.98% | 4.53 | -1.31% | 4.58 | -0.59% | 4.86 | -3.13% | -0.47% | | |
|
