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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.00 | 22.85 | 20.90 | 21.80 | +0.69% | 8.48 | 7.32% |
| 2026-03-20 | 22.70 | 22.86 | 21.65 | 21.65 | -10.13% | 11.28 | 9.68% |
| 2026-03-19 | 23.96 | 25.84 | 23.54 | 24.09 | +3.75% | 16.66 | 12.90% |
| 2026-03-18 | 22.96 | 24.18 | 22.43 | 23.22 | +0.39% | 11.99 | 9.75% |
| 2026-03-17 | 22.02 | 23.88 | 21.78 | 23.13 | +2.66% | 12.40 | 10.29% |
| 2026-03-16 | 22.39 | 23.15 | 21.57 | 22.53 | +0.85% | 11.16 | 9.52% |
| 2026-03-13 | 20.70 | 23.55 | 20.70 | 22.34 | +8.76% | 14.25 | 12.09% |
| 2026-03-12 | 21.00 | 21.05 | 20.38 | 20.54 | -1.68% | 4.16 | 3.84% |
| 2026-03-11 | 19.69 | 20.90 | 19.58 | 20.89 | +6.69% | 6.87 | 6.37% |
| 2026-03-10 | 19.74 | 19.93 | 19.53 | 19.58 | -1.46% | 2.23 | 2.15% |
| 2026-03-09 | 20.30 | 20.34 | 19.71 | 19.87 | -2.50% | 3.15 | 3.01% |
| 2026-03-06 | 18.38 | 20.84 | 18.28 | 20.38 | +10.88% | 5.68 | 5.47% |
| 2026-03-05 | 18.67 | 18.77 | 18.29 | 18.38 | -0.38% | 1.09 | 1.12% |
| 2026-03-04 | 18.44 | 18.83 | 18.38 | 18.45 | -0.59% | 1.15 | 1.18% |
| 2026-03-03 | 19.56 | 19.67 | 18.50 | 18.56 | -4.13% | 2.29 | 2.30% |
| 2026-03-02 | 19.82 | 19.91 | 19.18 | 19.36 | -3.05% | 2.21 | 2.16% |
| 2026-02-27 | 20.03 | 20.24 | 19.87 | 19.97 | -0.60% | 1.63 | 1.55% |
| 2026-02-26 | 20.37 | 20.57 | 20.01 | 20.09 | -1.37% | 2.11 | 1.99% |
| 2026-02-25 | 20.35 | 20.65 | 20.21 | 20.37 | +0.20% | 2.29 | 2.13% |
| 2026-02-24 | 19.93 | 20.42 | 19.84 | 20.33 | +3.67% | 2.48 | 2.33% |