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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.79 | 22.28 | 21.73 | 22.21 | +1.99% | 2.25 | 1.88% |
| 2025-06-23 | 21.50 | 21.80 | 21.29 | 21.78 | +0.23% | 1.62 | 1.39% |
| 2025-06-20 | 21.94 | 22.19 | 21.72 | 21.73 | -1.48% | 1.73 | 1.47% |
| 2025-06-19 | 21.89 | 22.52 | 21.71 | 22.05 | +0.63% | 2.73 | 2.30% |
| 2025-06-18 | 22.20 | 22.26 | 21.83 | 21.92 | -1.51% | 1.96 | 1.65% |
| 2025-06-17 | 22.30 | 22.54 | 22.20 | 22.25 | -0.09% | 2.03 | 1.68% |
| 2025-06-16 | 22.24 | 22.35 | 22.13 | 22.27 | +0.27% | 1.61 | 1.34% |
| 2025-06-13 | 22.68 | 22.68 | 22.20 | 22.21 | -2.09% | 2.36 | 1.96% |
| 2025-06-12 | 22.73 | 22.80 | 22.61 | 22.69 | -0.61% | 1.59 | 1.30% |
| 2025-06-11 | 22.76 | 22.91 | 22.70 | 22.82 | +0.04% | 1.44 | 1.17% |
| 2025-06-10 | 23.11 | 23.17 | 22.50 | 22.81 | -1.28% | 2.42 | 1.97% |
| 2025-06-09 | 23.05 | 23.25 | 22.91 | 23.11 | +0.04% | 2.37 | 1.90% |
| 2025-06-06 | 22.88 | 23.53 | 22.81 | 23.10 | +1.17% | 3.17 | 2.52% |
| 2025-06-05 | 23.03 | 23.05 | 22.70 | 22.83 | -0.56% | 2.24 | 1.82% |
| 2025-06-04 | 22.80 | 23.05 | 22.70 | 22.96 | +0.30% | 2.09 | 1.67% |
| 2025-06-03 | 23.02 | 23.12 | 22.45 | 22.89 | -0.51% | 2.79 | 2.25% |
| 2025-05-30 | 22.48 | 23.40 | 22.31 | 23.01 | +2.70% | 5.73 | 4.54% |
| 2025-05-29 | 22.13 | 22.53 | 22.11 | 22.41 | +0.97% | 2.02 | 1.65% |
| 2025-05-28 | 22.56 | 22.74 | 22.13 | 22.19 | -1.85% | 2.29 | 1.88% |
| 2025-05-27 | 22.70 | 22.77 | 22.44 | 22.61 | -0.77% | 1.72 | 1.39% |