日科化学(300214) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-05 | 7.69 | 7.81 | 7.69 | 7.76 | 0.03 | 0.39 | 28,608 | 2,218 | 1.55 | 0.67 |
| 2021-03-04 | 7.84 | 7.86 | 7.72 | 7.73 | -0.10 | -1.28 | 37,984 | 2,960 | 1.79 | 0.89 |
| 2021-03-03 | 7.87 | 7.93 | 7.75 | 7.83 | -0.06 | -0.76 | 63,186 | 4,946 | 2.28 | 1.48 |
| 2021-03-02 | 8.17 | 8.21 | 7.74 | 7.89 | -0.42 | -5.05 | 81,300 | 6,400 | 5.66 | 1.91 |
| 2021-03-01 | 8.36 | 8.36 | 8.16 | 8.31 | 0.11 | 1.34 | 60,017 | 4,954 | 2.44 | 1.41 |
| 2021-02-26 | 8.26 | 8.28 | 8.10 | 8.20 | -0.06 | -0.73 | 22,415 | 1,839 | 2.18 | 0.53 |
| 2021-02-25 | 8.39 | 8.40 | 8.21 | 8.26 | -0.01 | -0.12 | 31,893 | 2,642 | 2.30 | 0.75 |
| 2021-02-24 | 8.26 | 8.40 | 8.22 | 8.27 | 0.11 | 1.35 | 44,461 | 3,694 | 2.21 | 1.04 |
| 2021-02-23 | 8.30 | 8.40 | 8.11 | 8.16 | -0.18 | -2.16 | 35,746 | 2,936 | 3.48 | 0.84 |
| 2021-02-22 | 8.10 | 8.45 | 8.08 | 8.34 | 0.18 | 2.21 | 48,791 | 4,050 | 4.53 | 1.15 |
| 2021-02-19 | 7.72 | 8.37 | 7.66 | 8.16 | 0.50 | 6.53 | 50,079 | 4,060 | 9.27 | 1.18 |
| 2021-02-18 | 7.59 | 7.70 | 7.51 | 7.66 | 0.16 | 2.13 | 16,749 | 1,281 | 2.53 | 0.39 |
| 2021-02-10 | 7.48 | 7.52 | 7.43 | 7.50 | 0.03 | 0.40 | 11,176 | 836 | 1.20 | 0.26 |
| 2021-02-09 | 7.47 | 7.54 | 7.35 | 7.47 | 0.06 | 0.81 | 15,636 | 1,162 | 2.56 | 0.37 |
| 2021-02-08 | 7.49 | 7.54 | 7.31 | 7.41 | 0.01 | 0.14 | 12,414 | 921 | 3.11 | 0.29 |
| 2021-02-05 | 7.65 | 7.65 | 7.34 | 7.40 | -0.11 | -1.46 | 14,860 | 1,110 | 4.13 | 0.35 |
| 2021-02-04 | 7.78 | 7.79 | 7.40 | 7.51 | -0.17 | -2.21 | 20,207 | 1,523 | 5.08 | 0.47 |
| 2021-02-03 | 7.67 | 7.85 | 7.62 | 7.68 | 0.02 | 0.26 | 22,081 | 1,705 | 3.00 | 0.52 |
| 2021-02-02 | 7.76 | 7.89 | 7.66 | 7.66 | -0.06 | -0.78 | 21,927 | 1,691 | 2.98 | 0.51 |
| 2021-02-01 | 7.72 | 7.84 | 7.64 | 7.72 | -0.13 | -1.66 | 25,438 | 1,958 | 2.55 | 0.60 |
| 2021-01-29 | 7.82 | 7.85 | 7.66 | 7.85 | 0.11 | 1.42 | 26,419 | 2,048 | 2.45 | 0.62 |
| 2021-01-28 | 7.51 | 7.84 | 7.50 | 7.74 | 0.20 | 2.65 | 32,327 | 2,501 | 4.51 | 0.76 |
| 2021-01-27 | 7.38 | 7.60 | 7.35 | 7.54 | 0.16 | 2.17 | 22,788 | 1,716 | 3.39 | 0.54 |
| 2021-01-26 | 7.43 | 7.52 | 7.34 | 7.38 | -0.10 | -1.34 | 15,515 | 1,150 | 2.41 | 0.36 |
| 2021-01-25 | 7.74 | 7.74 | 7.45 | 7.48 | -0.26 | -3.36 | 38,812 | 2,924 | 3.75 | 0.91 |
| 2021-01-22 | 7.93 | 7.97 | 7.70 | 7.74 | -0.25 | -3.13 | 21,951 | 1,706 | 3.38 | 0.52 |
| 2021-01-21 | 8.06 | 8.06 | 7.93 | 7.99 | -0.03 | -0.37 | 14,452 | 1,154 | 1.62 | 0.34 |
| 2021-01-20 | 7.98 | 8.05 | 7.91 | 8.02 | 0.05 | 0.63 | 11,011 | 877 | 1.76 | 0.26 |
| 2021-01-19 | 8.01 | 8.09 | 7.91 | 7.97 | -0.02 | -0.25 | 21,953 | 1,756 | 2.25 | 0.52 |
| 2021-01-18 | 8.05 | 8.15 | 7.96 | 7.99 | 0.06 | 0.76 | 20,379 | 1,641 | 2.40 | 0.48 |
| 2021-01-15 | 7.74 | 7.96 | 7.72 | 7.93 | 0.20 | 2.59 | 27,394 | 2,159 | 3.10 | 0.64 |
| 2021-01-14 | 7.68 | 7.78 | 7.53 | 7.73 | 0.09 | 1.18 | 16,548 | 1,264 | 3.27 | 0.39 |
| 2021-01-13 | 7.89 | 7.89 | 7.58 | 7.64 | -0.22 | -2.80 | 25,756 | 1,975 | 3.94 | 0.60 |
| 2021-01-12 | 7.85 | 7.94 | 7.80 | 7.86 | -0.03 | -0.38 | 22,061 | 1,733 | 1.77 | 0.52 |
| 2021-01-11 | 8.19 | 8.19 | 7.86 | 7.89 | -0.23 | -2.83 | 26,857 | 2,144 | 4.06 | 0.63 |
| 2021-01-08 | 8.17 | 8.24 | 7.95 | 8.12 | 0.01 | 0.12 | 21,367 | 1,728 | 3.58 | 0.50 |
| 2021-01-07 | 8.29 | 8.29 | 8.07 | 8.11 | -0.17 | -2.05 | 28,256 | 2,297 | 2.66 | 0.66 |
| 2021-01-06 | 8.36 | 8.47 | 8.24 | 8.28 | -0.13 | -1.55 | 19,622 | 1,630 | 2.73 | 0.46 |
| 2021-01-05 | 8.47 | 8.47 | 8.30 | 8.41 | -0.03 | -0.36 | 21,244 | 1,780 | 2.01 | 0.50 |
| 2021-01-04 | 8.40 | 8.48 | 8.34 | 8.44 | 0.05 | 0.60 | 18,965 | 1,600 | 1.67 | 0.45 |
