丹化科技(600844)股票行情
丹化科技(600844)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 2.85 | 2.84 | 0.01 | 0.35% | 2.80 | 2.87 | 153336 | 4336.45 | 1.86% |
| 2025-04-29 | 2.78 | 2.83 | 0.03 | 1.07% | 2.78 | 2.88 | 202385 | 5715.78 | 2.46% |
| 2025-04-28 | 2.95 | 2.80 | -0.15 | -5.08% | 2.78 | 2.95 | 343269 | 9738.09 | 4.17% |
| 2025-04-25 | 3.03 | 2.95 | -0.12 | -3.91% | 2.95 | 3.03 | 323055 | 9648.71 | 3.93% |
| 2025-04-24 | 2.94 | 3.07 | 0.11 | 3.72% | 2.83 | 3.07 | 568918 | 16833.12 | 6.91% |
| 2025-04-23 | 3.08 | 2.96 | -0.09 | -2.95% | 2.96 | 3.08 | 484197 | 14487.15 | 5.89% |
| 2025-04-22 | 3.07 | 3.05 | -0.15 | -4.69% | 3.04 | 3.20 | 807485 | 24882.23 | 9.81% |
| 2025-04-21 | 3.13 | 3.20 | 0.20 | 6.67% | 3.08 | 3.30 | 1131043 | 36780.36 | 13.75% |
| 2025-04-18 | 3.04 | 3.00 | -0.07 | -2.28% | 2.98 | 3.19 | 446652 | 13628.51 | 5.43% |
| 2025-04-17 | 3.08 | 3.07 | 0.01 | 0.33% | 3.05 | 3.16 | 502768 | 15557.65 | 6.11% |
| 2025-04-16 | 3.15 | 3.06 | -0.09 | -2.86% | 3.03 | 3.18 | 623752 | 19220.10 | 7.58% |
| 2025-04-15 | 3.18 | 3.15 | 0.00 | 0.00% | 3.12 | 3.32 | 1214336 | 38909.71 | 14.76% |
| 2025-04-14 | 2.85 | 3.15 | 0.29 | 10.14% | 2.85 | 3.15 | 693980 | 21197.15 | 8.44% |
| 2025-04-11 | 2.93 | 2.86 | -0.06 | -2.05% | 2.86 | 3.02 | 477430 | 13927.59 | 5.80% |
| 2025-04-10 | 2.92 | 2.92 | -0.03 | -1.02% | 2.84 | 3.02 | 646808 | 19109.90 | 7.86% |
| 2025-04-09 | 2.83 | 2.95 | 0.07 | 2.43% | 2.59 | 3.10 | 768396 | 21333.27 | 9.34% |
| 2025-04-08 | 2.70 | 2.88 | 0.13 | 4.73% | 2.69 | 2.96 | 610268 | 17280.87 | 7.42% |
| 2025-04-07 | 2.88 | 2.75 | -0.30 | -9.84% | 2.75 | 3.00 | 692601 | 19492.26 | 8.42% |
| 2025-04-03 | 2.95 | 3.05 | 0.08 | 2.69% | 2.88 | 3.20 | 907149 | 27409.66 | 11.03% |
| 2025-04-02 | 3.10 | 2.97 | 0.01 | 0.34% | 2.91 | 3.10 | 908160 | 27396.88 | 11.04% |
| 2025-04-01 | 2.71 | 2.96 | 0.27 | 10.04% | 2.70 | 2.96 | 273508 | 8014.60 | 3.32% |
| 2025-03-31 | 2.79 | 2.69 | -0.12 | -4.27% | 2.65 | 2.81 | 335959 | 9060.42 | 4.08% |
| 2025-03-28 | 2.91 | 2.81 | -0.15 | -5.07% | 2.80 | 2.91 | 637266 | 18193.33 | 7.75% |
| 2025-03-27 | 2.67 | 2.96 | 0.27 | 10.04% | 2.66 | 2.96 | 285320 | 8316.34 | 3.47% |
| 2025-03-26 | 2.64 | 2.69 | 0.07 | 2.67% | 2.62 | 2.72 | 221596 | 5955.88 | 2.69% |
| 2025-03-25 | 2.62 | 2.62 | 0.00 | 0.00% | 2.55 | 2.67 | 198089 | 5151.51 | 2.41% |
| 2025-03-24 | 2.74 | 2.62 | -0.12 | -4.38% | 2.58 | 2.76 | 272684 | 7203.49 | 3.31% |
| 2025-03-21 | 2.76 | 2.74 | -0.01 | -0.36% | 2.72 | 2.78 | 179788 | 4934.19 | 2.19% |
| 2025-03-20 | 2.77 | 2.75 | -0.02 | -0.72% | 2.75 | 2.80 | 213915 | 5926.57 | 2.60% |
| 2025-03-19 | 2.78 | 2.77 | -0.03 | -1.07% | 2.76 | 2.95 | 346010 | 9737.79 | 4.21% |
| 2025-03-18 | 2.82 | 2.80 | 0.00 | 0.00% | 2.77 | 2.83 | 270521 | 7562.86 | 3.29% |
| 2025-03-17 | 2.88 | 2.80 | -0.09 | -3.11% | 2.79 | 2.88 | 663062 | 18696.71 | 8.06% |
| 2025-03-14 | 2.65 | 2.89 | 0.26 | 9.89% | 2.63 | 2.89 | 741053 | 21116.70 | 9.01% |
| 2025-03-13 | 2.65 | 2.63 | -0.03 | -1.13% | 2.61 | 2.69 | 115332 | 3035.08 | 1.40% |
| 2025-03-12 | 2.64 | 2.66 | 0.02 | 0.76% | 2.62 | 2.70 | 180761 | 4811.09 | 2.20% |
| 2025-03-11 | 2.60 | 2.64 | 0.02 | 0.76% | 2.58 | 2.65 | 134199 | 3519.88 | 1.63% |
| 2025-03-10 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.65 | 132934 | 3494.14 | 1.62% |
| 2025-03-07 | 2.65 | 2.60 | -0.05 | -1.89% | 2.58 | 2.66 | 144543 | 3768.86 | 1.76% |
| 2025-03-06 | 2.63 | 2.65 | 0.02 | 0.76% | 2.60 | 2.68 | 166528 | 4406.10 | 2.02% |
| 2025-03-05 | 2.65 | 2.63 | -0.02 | -0.75% | 2.55 | 2.66 | 155816 | 4033.22 | 1.89% |
| 2025-03-04 | 2.61 | 2.65 | 0.04 | 1.53% | 2.58 | 2.66 | 97887 | 2568.23 | 1.19% |
| 2025-03-03 | 2.60 | 2.61 | 0.00 | 0.00% | 2.60 | 2.68 | 134185 | 3539.88 | 1.63% |
| 2025-02-28 | 2.67 | 2.61 | -0.07 | -2.61% | 2.60 | 2.68 | 99790 | 2627.21 | 1.21% |
| 2025-02-27 | 2.69 | 2.68 | -0.02 | -0.74% | 2.62 | 2.72 | 133563 | 3556.16 | 1.62% |
| 2025-02-26 | 2.65 | 2.70 | 0.04 | 1.50% | 2.64 | 2.71 | 120718 | 3244.63 | 1.47% |
| 2025-02-25 | 2.67 | 2.66 | -0.02 | -0.75% | 2.65 | 2.71 | 140374 | 3763.53 | 1.71% |
| 2025-02-24 | 2.63 | 2.68 | 0.06 | 2.29% | 2.61 | 2.70 | 153338 | 4083.22 | 1.86% |
| 2025-02-21 | 2.66 | 2.62 | -0.06 | -2.24% | 2.59 | 2.68 | 141374 | 3704.01 | 1.72% |
| 2025-02-20 | 2.65 | 2.68 | 0.03 | 1.13% | 2.62 | 2.72 | 132000 | 3550.83 | 1.60% |
| 2025-02-19 | 2.61 | 2.65 | 0.03 | 1.15% | 2.60 | 2.67 | 98669 | 2603.63 | 1.20% |
| 2025-02-18 | 2.70 | 2.62 | -0.06 | -2.24% | 2.61 | 2.76 | 174517 | 4662.37 | 2.12% |
| 2025-02-17 | 2.62 | 2.68 | 0.07 | 2.68% | 2.60 | 2.70 | 145675 | 3877.37 | 1.77% |
| 2025-02-14 | 2.64 | 2.61 | -0.03 | -1.14% | 2.59 | 2.64 | 134150 | 3507.14 | 1.63% |
| 2025-02-13 | 2.64 | 2.64 | 0.00 | 0.00% | 2.61 | 2.68 | 105233 | 2787.11 | 1.28% |
| 2025-02-12 | 2.62 | 2.64 | 0.01 | 0.38% | 2.61 | 2.66 | 113933 | 3002.70 | 1.38% |
| 2025-02-11 | 2.69 | 2.63 | -0.05 | -1.87% | 2.61 | 2.70 | 99858 | 2631.40 | 1.21% |
| 2025-02-10 | 2.65 | 2.68 | 0.03 | 1.13% | 2.64 | 2.69 | 126249 | 3365.88 | 1.53% |
| 2025-02-07 | 2.63 | 2.65 | 0.02 | 0.76% | 2.61 | 2.69 | 191610 | 5077.99 | 2.33% |
| 2025-02-06 | 2.58 | 2.63 | 0.07 | 2.73% | 2.54 | 2.63 | 156660 | 4074.17 | 1.90% |
| 2025-02-05 | 2.54 | 2.56 | 0.05 | 1.99% | 2.51 | 2.62 | 138072 | 3547.00 | 1.68% |
| 2025-01-27 | 2.47 | 2.51 | 0.06 | 2.45% | 2.47 | 2.62 | 206947 | 5265.44 | 2.52% |
| 2025-01-24 | 2.46 | 2.45 | -0.01 | -0.41% | 2.41 | 2.47 | 116960 | 2852.06 | 1.42% |
| 2025-01-23 | 2.47 | 2.46 | 0.03 | 1.23% | 2.45 | 2.55 | 172344 | 4315.98 | 2.09% |
| 2025-01-22 | 2.49 | 2.43 | -0.08 | -3.19% | 2.42 | 2.50 | 120843 | 2945.03 | 1.47% |
| 2025-01-21 | 2.58 | 2.51 | -0.06 | -2.33% | 2.49 | 2.60 | 151193 | 3816.74 | 1.84% |
| 2025-01-20 | 2.57 | 2.57 | 0.04 | 1.58% | 2.47 | 2.61 | 161273 | 4118.03 | 1.96% |
| 2025-01-17 | 2.55 | 2.53 | -0.04 | -1.56% | 2.49 | 2.56 | 133829 | 3375.29 | 1.63% |
| 2025-01-16 | 2.54 | 2.57 | 0.03 | 1.18% | 2.53 | 2.63 | 171025 | 4418.59 | 2.08% |
| 2025-01-15 | 2.54 | 2.54 | 0.00 | 0.00% | 2.48 | 2.60 | 163386 | 4129.30 | 1.99% |
| 2025-01-14 | 2.45 | 2.54 | 0.10 | 4.10% | 2.43 | 2.55 | 158872 | 3977.63 | 1.93% |
| 2025-01-13 | 2.38 | 2.44 | 0.05 | 2.09% | 2.34 | 2.46 | 134781 | 3256.95 | 1.64% |
| 2025-01-10 | 2.52 | 2.39 | -0.10 | -4.02% | 2.38 | 2.52 | 149143 | 3633.64 | 1.81% |
| 2025-01-09 | 2.46 | 2.49 | 0.02 | 0.81% | 2.44 | 2.52 | 124292 | 3100.44 | 1.51% |
| 2025-01-08 | 2.47 | 2.47 | 0.00 | 0.00% | 2.38 | 2.48 | 129236 | 3147.75 | 1.57% |
| 2025-01-07 | 2.42 | 2.47 | 0.05 | 2.07% | 2.38 | 2.47 | 126886 | 3077.44 | 1.54% |
| 2025-01-06 | 2.40 | 2.42 | 0.01 | 0.41% | 2.31 | 2.43 | 151767 | 3621.64 | 1.84% |
| 2025-01-03 | 2.55 | 2.41 | -0.13 | -5.12% | 2.40 | 2.57 | 201474 | 4939.73 | 2.45% |
| 2025-01-02 | 2.56 | 2.54 | -0.02 | -0.78% | 2.52 | 2.64 | 178352 | 4606.84 | 2.17% |
| 2024-12-31 | 2.60 | 2.56 | -0.04 | -1.54% | 2.55 | 2.64 | 131327 | 3398.92 | 1.60% |
| 2024-12-30 | 2.66 | 2.60 | -0.06 | -2.26% | 2.56 | 2.68 | 170319 | 4407.74 | 2.07% |
上证大盘股票行情在线 K线走势图
