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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.93 | 20.09 | 19.60 | 19.61 | -1.95% | 1.44 | 1.38% |
| 2026-02-12 | 20.05 | 20.20 | 19.85 | 20.00 | -1.38% | 1.80 | 1.71% |
| 2026-02-11 | 20.37 | 20.83 | 20.27 | 20.28 | -0.69% | 1.84 | 1.70% |
| 2026-02-10 | 20.79 | 20.86 | 20.37 | 20.42 | -2.34% | 2.58 | 2.39% |
| 2026-02-09 | 20.37 | 21.12 | 20.03 | 20.91 | +4.34% | 4.65 | 4.30% |
| 2026-02-06 | 19.66 | 20.40 | 19.51 | 20.04 | +1.42% | 2.73 | 2.58% |
| 2026-02-05 | 20.39 | 20.86 | 19.76 | 19.76 | -4.17% | 2.95 | 2.78% |
| 2026-02-04 | 20.63 | 21.41 | 20.10 | 20.62 | -0.82% | 3.11 | 2.86% |
| 2026-02-03 | 20.50 | 21.08 | 20.50 | 20.79 | +0.58% | 3.43 | 3.13% |
| 2026-02-02 | 20.73 | 21.73 | 20.38 | 20.67 | -2.50% | 4.27 | 3.86% |
| 2026-01-30 | 20.19 | 21.36 | 19.85 | 21.20 | +3.82% | 6.04 | 5.49% |
| 2026-01-29 | 20.10 | 20.70 | 20.00 | 20.42 | +0.64% | 3.19 | 2.98% |
| 2026-01-28 | 19.80 | 20.63 | 19.80 | 20.29 | +2.11% | 3.31 | 3.10% |
| 2026-01-27 | 20.00 | 20.18 | 19.64 | 19.87 | -0.95% | 2.11 | 2.02% |
| 2026-01-26 | 20.50 | 20.61 | 20.03 | 20.06 | -2.57% | 2.93 | 2.75% |
| 2026-01-23 | 20.73 | 20.85 | 20.42 | 20.59 | -0.34% | 3.06 | 2.83% |
| 2026-01-22 | 21.35 | 21.36 | 20.57 | 20.66 | -2.59% | 3.60 | 3.30% |
| 2026-01-21 | 21.22 | 21.30 | 20.77 | 21.21 | -1.26% | 4.36 | 3.95% |
| 2026-01-20 | 20.16 | 21.98 | 20.16 | 21.48 | +5.50% | 6.57 | 5.89% |
| 2026-01-19 | 20.68 | 20.68 | 20.00 | 20.36 | -3.05% | 3.60 | 3.37% |