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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.70 | 20.03 | 18.42 | 19.78 | +5.78% | 6.00 | 5.86% |
| 2026-04-20 | 18.76 | 18.85 | 18.65 | 18.70 | -0.85% | 1.69 | 1.72% |
| 2026-04-17 | 18.88 | 18.93 | 18.65 | 18.86 | -0.11% | 1.71 | 1.73% |
| 2026-04-16 | 18.66 | 18.92 | 18.31 | 18.88 | +1.07% | 1.91 | 1.94% |
| 2026-04-15 | 18.98 | 18.98 | 18.57 | 18.68 | -1.58% | 1.92 | 1.95% |
| 2026-04-14 | 18.85 | 18.98 | 18.64 | 18.98 | +0.48% | 1.81 | 1.83% |
| 2026-04-13 | 18.81 | 19.04 | 18.59 | 18.89 | +0.05% | 1.91 | 1.93% |
| 2026-04-10 | 18.99 | 19.16 | 18.83 | 18.88 | -0.11% | 2.12 | 2.13% |
| 2026-04-09 | 19.30 | 19.31 | 18.80 | 18.90 | -2.98% | 2.87 | 2.88% |
| 2026-04-08 | 18.74 | 19.50 | 18.74 | 19.48 | +2.26% | 3.39 | 3.36% |
| 2026-04-07 | 18.65 | 19.14 | 18.42 | 19.05 | +2.31% | 2.23 | 2.25% |
| 2026-04-03 | 19.36 | 19.39 | 18.60 | 18.62 | -3.02% | 2.28 | 2.30% |
| 2026-04-02 | 20.07 | 20.16 | 19.08 | 19.20 | -4.86% | 4.14 | 4.04% |
| 2026-04-01 | 20.37 | 20.82 | 20.11 | 20.18 | +0.70% | 4.21 | 3.92% |
| 2026-03-31 | 20.58 | 20.97 | 19.92 | 20.04 | -3.51% | 4.33 | 4.05% |
| 2026-03-30 | 21.30 | 21.83 | 20.68 | 20.77 | -2.30% | 5.87 | 5.30% |
| 2026-03-27 | 20.19 | 21.59 | 20.09 | 21.26 | +4.27% | 7.50 | 6.73% |
| 2026-03-26 | 20.28 | 21.01 | 19.97 | 20.39 | +0.20% | 6.00 | 5.58% |
| 2026-03-25 | 20.15 | 20.73 | 20.02 | 20.35 | -2.12% | 5.90 | 5.51% |
| 2026-03-24 | 21.02 | 21.50 | 19.40 | 20.79 | -4.63% | 8.70 | 8.16% |