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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.40 | 19.54 | 19.03 | 19.11 | -1.44% | 0.86 | 0.84% |
| 2025-11-18 | 19.67 | 19.74 | 19.34 | 19.39 | -1.62% | 0.99 | 0.95% |
| 2025-11-17 | 20.01 | 20.04 | 19.69 | 19.71 | -0.95% | 0.86 | 0.82% |
| 2025-11-14 | 20.11 | 20.15 | 19.90 | 19.90 | -1.68% | 1.18 | 1.11% |
| 2025-11-13 | 19.99 | 20.46 | 19.96 | 20.24 | +1.91% | 1.57 | 1.46% |
| 2025-11-12 | 20.17 | 20.25 | 19.84 | 19.86 | -1.39% | 1.02 | 0.96% |
| 2025-11-11 | 20.07 | 20.35 | 20.00 | 20.14 | +0.35% | 1.19 | 1.11% |
| 2025-11-10 | 20.02 | 20.15 | 19.90 | 20.07 | -0.74% | 1.44 | 1.35% |
| 2025-11-07 | 19.63 | 20.68 | 19.57 | 20.22 | +2.69% | 2.93 | 2.71% |
| 2025-11-06 | 19.48 | 19.78 | 19.45 | 19.69 | +0.72% | 1.14 | 1.09% |
| 2025-11-05 | 19.43 | 19.63 | 19.32 | 19.55 | +0.15% | 0.85 | 0.82% |
| 2025-11-04 | 19.75 | 19.75 | 19.49 | 19.52 | -1.06% | 0.89 | 0.86% |
| 2025-11-03 | 19.78 | 19.82 | 19.51 | 19.73 | -0.20% | 1.15 | 1.11% |
| 2025-10-31 | 19.73 | 19.84 | 19.70 | 19.77 | +0.30% | 1.06 | 1.00% |
| 2025-10-30 | 19.78 | 19.95 | 19.64 | 19.71 | -0.66% | 1.37 | 1.30% |
| 2025-10-29 | 20.34 | 20.35 | 19.42 | 19.84 | -2.55% | 3.61 | 3.43% |
| 2025-10-28 | 21.20 | 21.20 | 20.20 | 20.36 | -8.08% | 5.46 | 4.99% |
| 2025-10-27 | 22.12 | 22.19 | 21.91 | 22.15 | +0.18% | 1.79 | 1.53% |
| 2025-10-24 | 22.15 | 22.28 | 22.07 | 22.11 | -0.41% | 1.28 | 1.08% |
| 2025-10-23 | 22.36 | 22.51 | 21.99 | 22.20 | -1.38% | 1.32 | 1.12% |