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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.24 | 23.24 | 22.89 | 23.04 | -0.64% | 3.04 | 2.44% |
| 2025-08-18 | 22.89 | 23.33 | 22.88 | 23.19 | +0.94% | 4.44 | 3.55% |
| 2025-08-15 | 22.89 | 22.98 | 22.85 | 22.97 | +0.34% | 2.09 | 1.69% |
| 2025-08-14 | 23.16 | 23.18 | 22.81 | 22.89 | -1.15% | 2.82 | 2.27% |
| 2025-08-13 | 22.99 | 23.37 | 22.99 | 23.16 | +0.82% | 3.84 | 3.07% |
| 2025-08-12 | 22.99 | 23.02 | 22.87 | 22.97 | 0.00% | 1.91 | 1.54% |
| 2025-08-11 | 22.88 | 23.03 | 22.82 | 22.97 | +0.39% | 1.81 | 1.46% |
| 2025-08-08 | 23.17 | 23.17 | 22.87 | 22.88 | -1.02% | 2.30 | 1.86% |
| 2025-08-07 | 23.12 | 23.32 | 23.06 | 23.12 | +0.21% | 2.86 | 2.29% |
| 2025-08-06 | 23.12 | 23.13 | 22.89 | 23.07 | -0.21% | 2.83 | 2.28% |
| 2025-08-05 | 23.18 | 23.25 | 23.00 | 23.12 | -0.09% | 2.50 | 2.01% |
| 2025-08-04 | 23.42 | 23.42 | 22.55 | 23.14 | -1.80% | 3.44 | 2.77% |
| 2025-08-01 | 23.69 | 24.31 | 23.55 | 23.56 | +0.97% | 6.41 | 4.96% |
| 2025-07-31 | 23.79 | 23.80 | 23.11 | 23.34 | -1.91% | 4.39 | 3.49% |
| 2025-07-30 | 23.20 | 24.29 | 23.14 | 23.79 | +2.51% | 8.08 | 6.26% |
| 2025-07-29 | 23.18 | 23.28 | 22.82 | 23.21 | +0.09% | 2.58 | 2.07% |
| 2025-07-28 | 23.09 | 23.33 | 22.95 | 23.19 | +0.82% | 2.55 | 2.04% |
| 2025-07-25 | 23.07 | 23.12 | 22.95 | 23.00 | -0.17% | 1.79 | 1.44% |
| 2025-07-24 | 22.71 | 23.08 | 22.71 | 23.04 | +1.52% | 2.52 | 2.03% |
| 2025-07-23 | 23.00 | 23.05 | 22.67 | 22.70 | -1.63% | 2.30 | 1.86% |