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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.55 | 21.90 | 20.23 | 21.00 | +0.91% | 6.13 | 5.51% |
| 2026-01-15 | 19.28 | 22.04 | 19.14 | 20.81 | +7.71% | 7.97 | 7.25% |
| 2026-01-14 | 19.23 | 19.64 | 19.09 | 19.32 | -0.67% | 2.87 | 2.82% |
| 2026-01-13 | 18.82 | 20.24 | 18.78 | 19.45 | +3.46% | 4.60 | 4.47% |
| 2026-01-12 | 18.79 | 18.80 | 18.42 | 18.80 | +1.24% | 1.94 | 1.98% |
| 2026-01-09 | 18.32 | 18.63 | 18.30 | 18.57 | +1.20% | 1.59 | 1.63% |
| 2026-01-08 | 18.11 | 18.46 | 18.11 | 18.35 | +0.99% | 1.30 | 1.33% |
| 2026-01-07 | 18.40 | 18.42 | 18.16 | 18.17 | -1.25% | 1.29 | 1.32% |
| 2026-01-06 | 18.05 | 18.48 | 18.00 | 18.40 | +2.05% | 1.94 | 1.99% |
| 2026-01-05 | 17.71 | 18.07 | 17.71 | 18.03 | +2.15% | 1.41 | 1.47% |
| 2025-12-31 | 17.90 | 17.90 | 17.64 | 17.65 | -0.84% | 0.69 | 0.74% |
| 2025-12-30 | 17.73 | 17.95 | 17.72 | 17.80 | +0.06% | 0.75 | 0.79% |
| 2025-12-29 | 17.80 | 17.93 | 17.67 | 17.79 | -0.06% | 0.68 | 0.71% |
| 2025-12-26 | 17.83 | 17.94 | 17.74 | 17.80 | -0.17% | 0.81 | 0.85% |
| 2025-12-25 | 17.79 | 17.85 | 17.61 | 17.83 | +0.22% | 0.88 | 0.93% |
| 2025-12-24 | 17.56 | 18.15 | 17.20 | 17.79 | +1.54% | 1.34 | 1.41% |
| 2025-12-23 | 17.83 | 17.85 | 17.50 | 17.52 | -1.63% | 0.78 | 0.83% |
| 2025-12-22 | 17.83 | 17.97 | 17.78 | 17.81 | +0.11% | 0.69 | 0.72% |
| 2025-12-19 | 17.75 | 17.86 | 17.68 | 17.79 | +0.68% | 0.66 | 0.70% |
| 2025-12-18 | 17.73 | 17.87 | 17.66 | 17.67 | -0.51% | 0.47 | 0.50% |