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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.76 | 17.86 | 17.42 | 17.76 | -0.11% | 0.64 | 0.68% |
| 2025-12-16 | 18.20 | 18.20 | 17.73 | 17.78 | -2.47% | 0.73 | 0.77% |
| 2025-12-15 | 18.40 | 18.40 | 18.18 | 18.23 | +0.22% | 0.45 | 0.46% |
| 2025-12-12 | 18.15 | 18.31 | 18.13 | 18.19 | 0.00% | 0.50 | 0.51% |
| 2025-12-11 | 18.51 | 18.51 | 18.17 | 18.19 | -1.78% | 0.69 | 0.71% |
| 2025-12-10 | 18.16 | 18.85 | 18.06 | 18.52 | +1.98% | 1.15 | 1.16% |
| 2025-12-09 | 18.31 | 18.39 | 18.13 | 18.16 | -1.25% | 0.57 | 0.58% |
| 2025-12-08 | 18.30 | 18.45 | 18.29 | 18.39 | +0.38% | 0.68 | 0.69% |
| 2025-12-05 | 18.21 | 18.36 | 18.08 | 18.32 | +0.55% | 0.59 | 0.61% |
| 2025-12-04 | 18.39 | 18.44 | 18.21 | 18.22 | -1.03% | 0.55 | 0.57% |
| 2025-12-03 | 18.60 | 18.60 | 18.35 | 18.41 | -1.02% | 0.70 | 0.71% |
| 2025-12-02 | 18.83 | 18.83 | 18.59 | 18.60 | -1.22% | 0.67 | 0.67% |
| 2025-12-01 | 18.66 | 18.84 | 18.59 | 18.83 | +1.18% | 0.71 | 0.71% |
| 2025-11-28 | 18.45 | 18.65 | 18.44 | 18.61 | +0.27% | 0.47 | 0.48% |
| 2025-11-27 | 18.63 | 18.73 | 18.48 | 18.56 | -0.38% | 0.74 | 0.75% |
| 2025-11-26 | 18.81 | 18.87 | 18.62 | 18.63 | -0.96% | 0.88 | 0.88% |
| 2025-11-25 | 18.73 | 18.97 | 18.69 | 18.81 | +0.05% | 1.07 | 1.07% |
| 2025-11-24 | 19.08 | 19.28 | 18.50 | 18.80 | -2.08% | 1.63 | 1.63% |
| 2025-11-21 | 19.80 | 19.89 | 19.08 | 19.20 | -4.86% | 2.42 | 2.35% |
| 2025-11-20 | 19.30 | 20.65 | 19.30 | 20.18 | +5.60% | 4.52 | 4.18% |