正丹股份 sz.300641
15.70
+2.21%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.36 | 15.93 | 15.22 | 15.70 | +2.21% | 1.41 | 1.72% |
| 2026-05-21 | 15.74 | 15.89 | 15.30 | 15.36 | -2.66% | 1.28 | 1.57% |
| 2026-05-20 | 15.88 | 15.88 | 15.48 | 15.78 | -0.69% | 1.15 | 1.39% |
| 2026-05-19 | 16.16 | 16.34 | 15.65 | 15.89 | -1.91% | 1.58 | 1.89% |
| 2026-05-18 | 16.56 | 16.72 | 16.18 | 16.20 | -2.82% | 1.31 | 1.52% |
| 2026-05-15 | 16.52 | 16.97 | 16.51 | 16.67 | +0.91% | 1.44 | 1.64% |
| 2026-05-14 | 16.90 | 16.99 | 16.52 | 16.52 | -2.65% | 1.66 | 1.90% |
| 2026-05-13 | 17.01 | 17.19 | 16.85 | 16.97 | -0.12% | 1.21 | 1.35% |
| 2026-05-12 | 17.60 | 17.60 | 16.89 | 16.99 | -3.30% | 2.39 | 2.64% |
| 2026-05-11 | 17.80 | 17.99 | 17.52 | 17.57 | -1.29% | 2.35 | 2.53% |
| 2026-05-08 | 17.84 | 17.95 | 17.70 | 17.80 | -0.22% | 1.31 | 1.40% |
| 2026-05-07 | 17.81 | 17.86 | 17.59 | 17.84 | +0.73% | 1.62 | 1.73% |
| 2026-05-06 | 17.50 | 18.06 | 17.45 | 17.71 | +1.20% | 1.81 | 1.94% |
| 2026-04-30 | 17.69 | 17.75 | 17.41 | 17.50 | -0.91% | 1.64 | 1.78% |
| 2026-04-29 | 17.35 | 17.78 | 17.31 | 17.66 | +1.20% | 1.58 | 1.71% |
| 2026-04-28 | 18.49 | 18.49 | 17.33 | 17.45 | -10.92% | 4.93 | 5.29% |
| 2026-04-27 | 19.19 | 19.78 | 18.81 | 19.59 | +1.61% | 2.47 | 2.43% |
| 2026-04-24 | 19.42 | 19.78 | 19.19 | 19.28 | -1.98% | 2.38 | 2.34% |
| 2026-04-23 | 19.98 | 20.60 | 19.61 | 19.67 | -0.76% | 3.69 | 3.51% |
| 2026-04-22 | 19.53 | 19.97 | 19.52 | 19.82 | +0.20% | 3.40 | 3.27% |