丹化科技 (600844) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.95	3.05	0.08	2.69%	2.88	3.20	907149	27409	11.03%
2025-04-02	3.10	2.97	0.01	0.34%	2.91	3.10	908160	27396	11.04%
2025-04-01	2.71	2.96	0.27	10.04%	2.70	2.96	273508	8014	3.32%
2025-03-31	2.79	2.69	-0.12	-4.27%	2.65	2.81	335959	9060	4.08%
2025-03-28	2.91	2.81	-0.15	-5.07%	2.80	2.91	637266	18193	7.75%
2025-03-27	2.67	2.96	0.27	10.04%	2.66	2.96	285320	8316	3.47%
2025-03-26	2.64	2.69	0.07	2.67%	2.62	2.72	221596	5955	2.69%
2025-03-25	2.62	2.62	0.00	0.00%	2.55	2.67	198089	5151	2.41%
2025-03-24	2.74	2.62	-0.12	-4.38%	2.58	2.76	272684	7203	3.31%
2025-03-21	2.76	2.74	-0.01	-0.36%	2.72	2.78	179788	4934	2.19%
2025-03-20	2.77	2.75	-0.02	-0.72%	2.75	2.80	213915	5926	2.60%
2025-03-19	2.78	2.77	-0.03	-1.07%	2.76	2.95	346010	9737	4.21%
2025-03-18	2.82	2.80	0.00	0.00%	2.77	2.83	270521	7562	3.29%
2025-03-17	2.88	2.80	-0.09	-3.11%	2.79	2.88	663062	18696	8.06%
2025-03-14	2.65	2.89	0.26	9.89%	2.63	2.89	741053	21116	9.01%
2025-03-13	2.65	2.63	-0.03	-1.13%	2.61	2.69	115332	3035	1.40%
2025-03-12	2.64	2.66	0.02	0.76%	2.62	2.70	180761	4811	2.20%
2025-03-11	2.60	2.64	0.02	0.76%	2.58	2.65	134199	3519	1.63%
2025-03-10	2.60	2.62	0.02	0.77%	2.58	2.65	132934	3494	1.62%
2025-03-07	2.65	2.60	-0.05	-1.89%	2.58	2.66	144543	3768	1.76%
2025-03-06	2.63	2.65	0.02	0.76%	2.60	2.68	166528	4406	2.02%
2025-03-05	2.65	2.63	-0.02	-0.75%	2.55	2.66	155816	4033	1.89%
2025-03-04	2.61	2.65	0.04	1.53%	2.58	2.66	97887	2568	1.19%
2025-03-03	2.60	2.61	0.00	0.00%	2.60	2.68	134185	3539	1.63%
2025-02-28	2.67	2.61	-0.07	-2.61%	2.60	2.68	99790	2627	1.21%
2025-02-27	2.69	2.68	-0.02	-0.74%	2.62	2.72	133563	3556	1.62%
2025-02-26	2.65	2.70	0.04	1.50%	2.64	2.71	120718	3244	1.47%
2025-02-25	2.67	2.66	-0.02	-0.75%	2.65	2.71	140374	3763	1.71%
2025-02-24	2.63	2.68	0.06	2.29%	2.61	2.70	153338	4083	1.86%
2025-02-21	2.66	2.62	-0.06	-2.24%	2.59	2.68	141374	3704	1.72%
2025-02-20	2.65	2.68	0.03	1.13%	2.62	2.72	132000	3550	1.60%
2025-02-19	2.61	2.65	0.03	1.15%	2.60	2.67	98669	2603	1.20%
2025-02-18	2.70	2.62	-0.06	-2.24%	2.61	2.76	174517	4662	2.12%
2025-02-17	2.62	2.68	0.07	2.68%	2.60	2.70	145675	3877	1.77%
2025-02-14	2.64	2.61	-0.03	-1.14%	2.59	2.64	134150	3507	1.63%
2025-02-13	2.64	2.64	0.00	0.00%	2.61	2.68	105233	2787	1.28%
2025-02-12	2.62	2.64	0.01	0.38%	2.61	2.66	113933	3002	1.38%
2025-02-11	2.69	2.63	-0.05	-1.87%	2.61	2.70	99858	2631	1.21%
2025-02-10	2.65	2.68	0.03	1.13%	2.64	2.69	126249	3365	1.53%
2025-02-07	2.63	2.65	0.02	0.76%	2.61	2.69	191610	5077	2.33%
2025-02-06	2.58	2.63	0.07	2.73%	2.54	2.63	156660	4074	1.90%
2025-02-05	2.54	2.56	0.05	1.99%	2.51	2.62	138072	3547	1.68%
2025-01-27	2.47	2.51	0.06	2.45%	2.47	2.62	206947	5265	2.52%
2025-01-24	2.46	2.45	-0.01	-0.41%	2.41	2.47	116960	2852	1.42%
2025-01-23	2.47	2.46	0.03	1.23%	2.45	2.55	172344	4315	2.09%
2025-01-22	2.49	2.43	-0.08	-3.19%	2.42	2.50	120843	2945	1.47%
2025-01-21	2.58	2.51	-0.06	-2.33%	2.49	2.60	151193	3816	1.84%
2025-01-20	2.57	2.57	0.04	1.58%	2.47	2.61	161273	4118	1.96%
2025-01-17	2.55	2.53	-0.04	-1.56%	2.49	2.56	133829	3375	1.63%
2025-01-16	2.54	2.57	0.03	1.18%	2.53	2.63	171025	4418	2.08%
2025-01-15	2.54	2.54	0.00	0.00%	2.48	2.60	163386	4129	1.99%
2025-01-14	2.45	2.54	0.10	4.10%	2.43	2.55	158872	3977	1.93%
2025-01-13	2.38	2.44	0.05	2.09%	2.34	2.46	134781	3256	1.64%
2025-01-10	2.52	2.39	-0.10	-4.02%	2.38	2.52	149143	3633	1.81%
2025-01-09	2.46	2.49	0.02	0.81%	2.44	2.52	124292	3100	1.51%
2025-01-08	2.47	2.47	0.00	0.00%	2.38	2.48	129236	3147	1.57%
2025-01-07	2.42	2.47	0.05	2.07%	2.38	2.47	126886	3077	1.54%
2025-01-06	2.40	2.42	0.01	0.41%	2.31	2.43	151767	3621	1.84%
2025-01-03	2.55	2.41	-0.13	-5.12%	2.40	2.57	201474	4939	2.45%
2025-01-02	2.56	2.54	-0.02	-0.78%	2.52	2.64	178352	4606	2.17%
2024-12-31	2.60	2.56	-0.04	-1.54%	2.55	2.64	131327	3398	1.60%
2024-12-30	2.66	2.60	-0.06	-2.26%	2.56	2.68	170319	4407	2.07%
2024-12-27	2.62	2.66	0.04	1.53%	2.58	2.72	195534	5239	2.38%
2024-12-26	2.60	2.62	0.01	0.38%	2.60	2.67	159706	4200	1.94%
2024-12-25	2.73	2.61	-0.12	-4.40%	2.56	2.73	211611	5537	2.57%
2024-12-24	2.83	2.73	-0.10	-3.53%	2.61	2.86	376388	10160	4.57%