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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.22 | 22.61 | 22.14 | 22.51 | +0.94% | 1.98 | 1.65% |
| 2025-10-21 | 22.30 | 22.39 | 22.13 | 22.30 | -0.40% | 1.64 | 1.39% |
| 2025-10-20 | 22.46 | 22.71 | 22.26 | 22.39 | -0.93% | 2.59 | 2.16% |
| 2025-10-17 | 21.77 | 22.86 | 21.44 | 22.60 | +3.86% | 4.18 | 3.53% |
| 2025-10-16 | 22.08 | 22.08 | 21.72 | 21.76 | -1.67% | 1.49 | 1.28% |
| 2025-10-15 | 21.98 | 22.19 | 21.86 | 22.13 | +0.68% | 1.31 | 1.12% |
| 2025-10-14 | 22.18 | 22.30 | 21.84 | 21.98 | -0.63% | 1.58 | 1.34% |
| 2025-10-13 | 21.77 | 22.16 | 21.65 | 22.12 | -0.98% | 1.65 | 1.41% |
| 2025-10-10 | 22.05 | 22.45 | 21.89 | 22.34 | +0.99% | 2.30 | 1.95% |
| 2025-10-09 | 21.70 | 22.33 | 21.70 | 22.12 | +1.94% | 2.31 | 1.96% |
| 2025-09-30 | 21.77 | 21.88 | 21.66 | 21.70 | -0.41% | 1.40 | 1.21% |
| 2025-09-29 | 21.82 | 21.86 | 21.47 | 21.79 | -0.14% | 1.30 | 1.12% |
| 2025-09-26 | 22.13 | 22.13 | 21.81 | 21.82 | -1.40% | 1.30 | 1.11% |
| 2025-09-25 | 22.41 | 22.41 | 22.12 | 22.13 | -1.16% | 1.44 | 1.22% |
| 2025-09-24 | 22.05 | 22.49 | 22.03 | 22.39 | +1.75% | 1.99 | 1.65% |
| 2025-09-23 | 22.11 | 22.11 | 21.56 | 22.01 | -0.54% | 1.90 | 1.61% |
| 2025-09-22 | 22.19 | 22.23 | 21.90 | 22.12 | -0.49% | 1.59 | 1.33% |
| 2025-09-19 | 22.46 | 22.49 | 22.18 | 22.23 | -1.01% | 1.65 | 1.38% |
| 2025-09-18 | 22.55 | 22.76 | 22.33 | 22.46 | -0.52% | 2.17 | 1.79% |
| 2025-09-17 | 22.59 | 22.66 | 22.50 | 22.58 | +0.09% | 1.50 | 1.23% |