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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.63 | 22.79 | 22.37 | 22.79 | +0.69% | 1.81 | 1.46% |
| 2025-05-23 | 22.70 | 22.94 | 22.62 | 22.63 | -0.60% | 2.29 | 1.84% |
| 2025-05-22 | 22.89 | 23.04 | 22.62 | 22.77 | -0.89% | 2.58 | 2.07% |
| 2025-05-21 | 23.07 | 23.11 | 22.72 | 22.97 | -0.42% | 2.78 | 2.22% |
| 2025-05-20 | 23.04 | 23.24 | 22.96 | 23.07 | +0.13% | 2.99 | 2.37% |
| 2025-05-19 | 24.06 | 24.12 | 22.75 | 23.04 | -6.41% | 6.32 | 4.98% |
| 2025-05-16 | 24.96 | 25.10 | 24.49 | 24.62 | -1.90% | 3.13 | 2.32% |
| 2025-05-15 | 24.94 | 25.46 | 24.89 | 25.10 | +0.39% | 4.93 | 3.57% |
| 2025-05-14 | 24.85 | 25.12 | 24.78 | 25.00 | -0.04% | 2.66 | 1.95% |
| 2025-05-13 | 25.13 | 25.24 | 24.83 | 25.01 | +0.16% | 3.25 | 2.38% |
| 2025-05-12 | 24.75 | 25.09 | 24.73 | 24.97 | +1.06% | 2.64 | 1.93% |
| 2025-05-09 | 25.33 | 25.34 | 24.58 | 24.71 | -2.65% | 4.04 | 2.97% |
| 2025-05-08 | 25.31 | 25.51 | 25.13 | 25.38 | -0.12% | 3.63 | 2.62% |
| 2025-05-07 | 25.65 | 25.87 | 25.12 | 25.41 | -0.31% | 5.21 | 3.75% |
| 2025-05-06 | 24.79 | 25.58 | 24.79 | 25.49 | +3.20% | 5.52 | 3.99% |