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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.18 | 23.18 | 22.86 | 23.07 | -0.13% | 2.39 | 1.93% |
| 2025-07-21 | 22.97 | 23.12 | 22.90 | 23.10 | +0.52% | 2.25 | 1.80% |
| 2025-07-18 | 22.89 | 23.04 | 22.76 | 22.98 | +0.43% | 2.27 | 1.83% |
| 2025-07-17 | 22.72 | 22.88 | 22.61 | 22.88 | +0.74% | 1.79 | 1.46% |
| 2025-07-16 | 22.54 | 22.81 | 22.52 | 22.72 | +0.66% | 1.81 | 1.48% |
| 2025-07-15 | 22.71 | 22.76 | 22.35 | 22.57 | -0.69% | 2.48 | 2.04% |
| 2025-07-14 | 22.87 | 22.89 | 22.72 | 22.73 | -0.56% | 1.67 | 1.36% |
| 2025-07-11 | 23.16 | 23.16 | 22.75 | 22.85 | -0.34% | 2.47 | 2.00% |
| 2025-07-10 | 22.85 | 23.17 | 22.85 | 22.93 | +0.26% | 1.85 | 1.49% |
| 2025-07-09 | 22.91 | 23.11 | 22.84 | 22.87 | -0.22% | 2.38 | 1.92% |
| 2025-07-08 | 22.65 | 23.00 | 22.59 | 22.92 | +1.13% | 2.24 | 1.82% |
| 2025-07-07 | 22.95 | 22.97 | 22.60 | 22.67 | -0.95% | 1.74 | 1.42% |
| 2025-07-04 | 23.02 | 23.24 | 22.82 | 22.88 | -0.98% | 2.09 | 1.69% |
| 2025-07-03 | 22.99 | 23.15 | 22.85 | 23.11 | +0.43% | 2.35 | 1.89% |
| 2025-07-02 | 23.48 | 23.48 | 22.92 | 23.01 | -2.67% | 4.44 | 3.56% |
| 2025-07-01 | 22.58 | 24.11 | 22.27 | 23.64 | +5.13% | 7.09 | 5.66% |
| 2025-06-30 | 22.18 | 22.94 | 22.05 | 22.49 | +1.47% | 2.96 | 2.44% |
| 2025-06-27 | 22.14 | 22.35 | 22.07 | 22.16 | +0.18% | 1.91 | 1.60% |
| 2025-06-26 | 22.25 | 22.45 | 22.11 | 22.12 | -0.75% | 2.29 | 1.91% |
| 2025-06-25 | 22.28 | 22.31 | 22.03 | 22.29 | +0.36% | 2.53 | 2.11% |