丹化科技(600844)股票信息
| 股票代码 | 600844 |
| 股票名称 | 丹化科技 |
| 最新价/元 | 2.46 |
| 涨跌额/元 | -0.07 |
| 涨跌幅/% | -2.77 |
| 买入/元 | 2.45 |
| 卖出/元 | 2.46 |
| 昨收/元 | 2.53 |
| 今开/元 | 2.53 |
| 最高/元 | 2.56 |
| 最低/元 | 2.43 |
| 成交量/手 | 112597.00 |
| 成交额/万 | 2799.33 |
| 股净值/元 | -6.36 |
| 市净率 | 5.88 |
| 总市值/万 | 250064.96 |
| 流通值/万 | 202391.74 |
| 换手率/% | 1.37 |
| 入市日期 | 1994-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
丹化科技(600844)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 2.53 | 2.46 | -0.07 | -2.77 | 112597.00 | 2799.33 | 1.37 |
| 2024-10-10 | 2.52 | 2.53 | 0.00 | 0.00 | 186338.23 | 4710.29 | 2.26 |
| 2024-10-09 | 2.78 | 2.53 | -0.28 | -9.96 | 251923.01 | 6546.81 | 3.06 |
| 2024-10-08 | 2.99 | 2.81 | 0.08 | 2.93 | 519944.44 | 14631.09 | 6.32 |
| 2024-09-30 | 2.68 | 2.73 | 0.18 | 7.06 | 482646.18 | 12869.99 | 5.87 |
| 2024-09-27 | 2.49 | 2.55 | 0.08 | 3.24 | 146038.01 | 3682.16 | 1.78 |
| 2024-09-26 | 2.36 | 2.47 | 0.06 | 2.49 | 159195.00 | 3887.39 | 1.93 |
| 2024-09-25 | 2.42 | 2.41 | 0.00 | 0.00 | 148518.04 | 3621.34 | 1.81 |
| 2024-09-24 | 2.34 | 2.41 | 0.06 | 2.55 | 149743.26 | 3568.89 | 1.82 |
| 2024-09-23 | 2.34 | 2.35 | -0.01 | -0.42 | 61764.00 | 1449.90 | 0.75 |
| 2024-09-20 | 2.38 | 2.36 | -0.03 | -1.26 | 67676.76 | 1597.84 | 0.82 |
| 2024-09-19 | 2.30 | 2.39 | 0.09 | 3.91 | 177586.00 | 4204.22 | 2.16 |
| 2024-09-18 | 2.37 | 2.30 | -0.07 | -2.95 | 125599.00 | 2890.86 | 1.53 |
| 2024-09-13 | 2.29 | 2.37 | 0.09 | 3.95 | 193519.00 | 4610.39 | 2.35 |
| 2024-09-12 | 2.26 | 2.28 | 0.01 | 0.44 | 29120.26 | 664.87 | 0.35 |
| 2024-09-11 | 2.30 | 2.27 | -0.04 | -1.73 | 46047.00 | 1050.17 | 0.56 |
| 2024-09-10 | 2.28 | 2.31 | 0.02 | 0.87 | 58059.00 | 1336.44 | 0.71 |
| 2024-09-09 | 2.26 | 2.29 | 0.03 | 1.33 | 56363.00 | 1279.95 | 0.69 |
| 2024-09-06 | 2.29 | 2.26 | -0.03 | -1.31 | 50546.00 | 1153.60 | 0.61 |
| 2024-09-05 | 2.27 | 2.29 | 0.03 | 1.33 | 37357.00 | 851.72 | 0.45 |
| 2024-09-04 | 2.29 | 2.26 | -0.04 | -1.74 | 48563.00 | 1104.04 | 0.59 |
| 2024-09-03 | 2.29 | 2.30 | 0.02 | 0.88 | 55421.00 | 1273.14 | 0.67 |
| 2024-09-02 | 2.32 | 2.28 | -0.04 | -1.72 | 45567.00 | 1051.62 | 0.55 |
| 2024-08-30 | 2.28 | 2.32 | 0.03 | 1.31 | 89461.00 | 2073.90 | 1.09 |
| 2024-08-29 | 2.26 | 2.29 | 0.01 | 0.44 | 45417.00 | 1036.32 | 0.55 |
| 2024-08-28 | 2.25 | 2.28 | 0.03 | 1.33 | 48491.00 | 1105.23 | 0.59 |
| 2024-08-27 | 2.32 | 2.25 | -0.06 | -2.60 | 40506.00 | 919.68 | 0.49 |
| 2024-08-26 | 2.27 | 2.31 | 0.05 | 2.21 | 62507.00 | 1436.07 | 0.76 |
| 2024-08-23 | 2.25 | 2.26 | 0.01 | 0.44 | 59789.00 | 1340.72 | 0.73 |
| 2024-08-22 | 2.29 | 2.25 | -0.05 | -2.17 | 53473.00 | 1214.10 | 0.65 |
| 2024-08-21 | 2.28 | 2.30 | 0.02 | 0.88 | 53607.00 | 1230.89 | 0.65 |
| 2024-08-20 | 2.31 | 2.28 | -0.03 | -1.30 | 86265.00 | 1974.80 | 1.05 |
| 2024-08-19 | 2.37 | 2.31 | -0.07 | -2.94 | 133518.00 | 3124.23 | 1.62 |
| 2024-08-16 | 2.44 | 2.38 | -0.05 | -2.06 | 92554.00 | 2227.13 | 1.12 |
| 2024-08-15 | 2.40 | 2.43 | 0.03 | 1.25 | 89484.00 | 2156.64 | 1.09 |
| 2024-08-14 | 2.44 | 2.40 | -0.08 | -3.23 | 104406.00 | 2519.16 | 1.27 |
| 2024-08-13 | 2.48 | 2.48 | 0.00 | 0.00 | 68316.26 | 1689.12 | 0.83 |
| 2024-08-12 | 2.56 | 2.48 | -0.08 | -3.13 | 118536.00 | 2955.32 | 1.44 |
| 2024-08-09 | 2.62 | 2.56 | -0.04 | -1.54 | 54161.00 | 1398.68 | 0.66 |
| 2024-08-08 | 2.58 | 2.60 | 0.00 | 0.00 | 69699.53 | 1809.40 | 0.85 |
| 2024-08-07 | 2.63 | 2.60 | -0.02 | -0.76 | 66949.00 | 1736.08 | 0.81 |
| 2024-08-06 | 2.57 | 2.62 | 0.05 | 1.95 | 97603.00 | 2545.49 | 1.19 |
| 2024-08-05 | 2.65 | 2.57 | -0.09 | -3.38 | 145369.71 | 3812.67 | 1.77 |
| 2024-08-02 | 2.72 | 2.66 | -0.04 | -1.48 | 167669.00 | 4538.01 | 2.04 |
| 2024-08-01 | 2.70 | 2.70 | -0.03 | -1.10 | 177968.00 | 4819.83 | 2.16 |
| 2024-07-31 | 2.71 | 2.73 | 0.03 | 1.11 | 258883.00 | 6921.30 | 3.15 |
| 2024-07-30 | 2.66 | 2.70 | 0.00 | 0.00 | 424720.02 | 11643.47 | 5.16 |
| 2024-07-29 | 2.45 | 2.70 | 0.25 | 10.20 | 369360.73 | 9741.98 | 4.49 |
| 2024-07-26 | 2.45 | 2.45 | -0.01 | -0.41 | 92489.22 | 2279.16 | 1.12 |
| 2024-07-25 | 2.43 | 2.46 | -0.03 | -1.21 | 101716.00 | 2498.68 | 1.24 |
| 2024-07-24 | 2.59 | 2.49 | -0.13 | -4.96 | 171245.01 | 4271.30 | 2.08 |
| 2024-07-23 | 2.55 | 2.62 | 0.14 | 5.65 | 344365.69 | 8979.16 | 4.19 |
| 2024-07-22 | 2.32 | 2.48 | 0.23 | 10.22 | 82221.00 | 2015.00 | 1.00 |
| 2024-07-19 | 2.24 | 2.25 | -0.01 | -0.44 | 22715.00 | 511.20 | 0.28 |
| 2024-07-18 | 2.25 | 2.26 | -0.01 | -0.44 | 37243.00 | 836.69 | 0.45 |
| 2024-07-17 | 2.29 | 2.27 | -0.01 | -0.44 | 23475.00 | 533.41 | 0.29 |
| 2024-07-16 | 2.29 | 2.28 | -0.01 | -0.44 | 25572.00 | 582.83 | 0.31 |
| 2024-07-15 | 2.35 | 2.29 | -0.05 | -2.14 | 34766.00 | 799.17 | 0.42 |
| 2024-07-12 | 2.38 | 2.34 | 0.00 | 0.00 | 46836.00 | 1095.96 | 0.57 |
| 2024-07-11 | 2.27 | 2.34 | 0.09 | 4.00 | 64880.00 | 1509.14 | 0.79 |
| 2024-07-10 | 2.29 | 2.25 | -0.05 | -2.17 | 39714.00 | 904.42 | 0.48 |
| 2024-07-09 | 2.27 | 2.30 | 0.00 | 0.00 | 49953.00 | 1137.57 | 0.61 |
| 2024-07-08 | 2.37 | 2.30 | -0.06 | -2.54 | 41244.00 | 955.61 | 0.50 |
| 2024-07-05 | 2.31 | 2.36 | 0.06 | 2.61 | 45949.50 | 1074.32 | 0.56 |
| 2024-07-04 | 2.40 | 2.30 | -0.09 | -3.77 | 64981.00 | 1512.60 | 0.79 |
| 2024-07-03 | 2.40 | 2.39 | 0.01 | 0.42 | 44443.00 | 1064.33 | 0.54 |
| 2024-07-02 | 2.36 | 2.38 | 0.03 | 1.28 | 80997.00 | 1931.03 | 0.98 |
| 2024-07-01 | 2.31 | 2.35 | 0.04 | 1.73 | 43572.01 | 1010.02 | 0.53 |
| 2024-06-28 | 2.29 | 2.31 | 0.02 | 0.87 | 59463.00 | 1387.95 | 0.72 |
| 2024-06-27 | 2.34 | 2.29 | -0.07 | -2.97 | 66803.00 | 1560.34 | 0.81 |
| 2024-06-26 | 2.30 | 2.36 | 0.05 | 2.17 | 63930.00 | 1481.12 | 0.78 |
| 2024-06-25 | 2.30 | 2.31 | -0.01 | -0.43 | 60975.00 | 1413.32 | 0.74 |
| 2024-06-24 | 2.47 | 2.32 | -0.16 | -6.45 | 110635.36 | 2591.17 | 1.34 |
| 2024-06-21 | 2.44 | 2.48 | 0.05 | 2.06 | 54010.00 | 1327.24 | 0.66 |
| 2024-06-20 | 2.50 | 2.43 | -0.09 | -3.57 | 72280.00 | 1783.95 | 0.88 |
| 2024-06-19 | 2.55 | 2.52 | -0.02 | -0.79 | 50012.00 | 1266.27 | 0.61 |
| 2024-06-18 | 2.53 | 2.54 | 0.03 | 1.20 | 51818.01 | 1316.95 | 0.63 |
| 2024-06-17 | 2.56 | 2.51 | -0.05 | -1.95 | 61910.00 | 1563.31 | 0.75 |
| 2024-06-14 | 2.56 | 2.56 | -0.02 | -0.78 | 51344.00 | 1317.20 | 0.62 |
| 2024-06-13 | 2.63 | 2.58 | -0.06 | -2.27 | 88840.00 | 2309.92 | 1.08 |
| 2024-06-12 | 2.59 | 2.64 | 0.03 | 1.15 | 72515.00 | 1911.71 | 0.88 |
| 2024-06-11 | 2.60 | 2.61 | 0.00 | 0.00 | 51105.00 | 1323.73 | 0.62 |
| 2024-06-07 | 2.53 | 2.61 | 0.10 | 3.98 | 87419.00 | 2258.05 | 1.06 |
| 2024-06-06 | 2.67 | 2.51 | -0.14 | -5.28 | 114349.00 | 2952.90 | 1.39 |
| 2024-06-05 | 2.62 | 2.65 | 0.03 | 1.15 | 103464.00 | 2764.00 | 1.26 |
| 2024-06-04 | 2.60 | 2.62 | 0.02 | 0.77 | 77563.10 | 2009.60 | 0.94 |
| 2024-06-03 | 2.70 | 2.60 | -0.12 | -4.41 | 164683.02 | 4314.43 | 2.00 |
| 2024-05-31 | 2.75 | 2.72 | -0.01 | -0.37 | 69090.00 | 1878.87 | 0.84 |
| 2024-05-30 | 2.71 | 2.73 | 0.00 | 0.00 | 112590.00 | 3069.57 | 1.37 |
| 2024-05-29 | 2.81 | 2.73 | -0.10 | -3.53 | 201678.76 | 5527.86 | 2.45 |
| 2024-05-28 | 2.93 | 2.83 | -0.11 | -3.74 | 164818.12 | 4696.68 | 2.00 |
| 2024-05-27 | 2.86 | 2.94 | 0.05 | 1.73 | 167904.12 | 4887.33 | 2.04 |
| 2024-05-24 | 2.83 | 2.89 | 0.04 | 1.40 | 228020.02 | 6661.30 | 2.77 |
| 2024-05-23 | 2.89 | 2.85 | -0.10 | -3.39 | 192503.00 | 5506.14 | 2.34 |
| 2024-05-22 | 3.01 | 2.95 | -0.12 | -3.91 | 314656.01 | 9234.14 | 3.82 |
| 2024-05-21 | 3.00 | 3.07 | 0.09 | 3.02 | 349142.00 | 10716.36 | 4.24 |
| 2024-05-20 | 3.15 | 2.98 | -0.16 | -5.10 | 405516.00 | 12300.74 | 4.93 |
| 2024-05-17 | 3.03 | 3.14 | 0.04 | 1.29 | 614320.00 | 19174.55 | 7.47 |
| 2024-05-16 | 3.11 | 3.10 | 0.06 | 1.97 | 711572.82 | 22407.84 | 8.65 |
| 2024-05-15 | 2.75 | 3.04 | 0.28 | 10.15 | 261061.01 | 7582.22 | 3.17 |
日K线
周K线
月K线
