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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.81 | 22.82 | 22.36 | 22.56 | -0.44% | 1.93 | 1.59% |
| 2025-09-15 | 22.72 | 22.82 | 22.63 | 22.66 | -0.39% | 1.61 | 1.31% |
| 2025-09-12 | 22.97 | 22.97 | 22.71 | 22.75 | -0.90% | 1.99 | 1.62% |
| 2025-09-11 | 22.76 | 23.04 | 22.52 | 22.95 | +0.82% | 2.20 | 1.79% |
| 2025-09-10 | 22.82 | 22.91 | 22.72 | 22.76 | -0.35% | 1.33 | 1.08% |
| 2025-09-09 | 23.24 | 23.25 | 22.77 | 22.84 | -1.74% | 2.13 | 1.71% |
| 2025-09-08 | 23.21 | 23.39 | 23.01 | 23.25 | +0.21% | 2.11 | 1.69% |
| 2025-09-05 | 22.85 | 23.21 | 22.77 | 23.20 | +1.34% | 2.33 | 1.87% |
| 2025-09-04 | 22.82 | 22.93 | 22.46 | 22.89 | +0.56% | 2.44 | 1.98% |
| 2025-09-03 | 23.21 | 23.29 | 22.76 | 22.76 | -1.62% | 2.39 | 1.93% |
| 2025-09-02 | 23.71 | 23.71 | 22.99 | 23.14 | -2.41% | 3.37 | 2.68% |
| 2025-09-01 | 23.79 | 23.89 | 23.58 | 23.71 | -0.62% | 3.13 | 2.44% |
| 2025-08-29 | 24.30 | 24.30 | 23.80 | 23.86 | -1.91% | 4.12 | 3.18% |
| 2025-08-28 | 24.07 | 24.46 | 23.64 | 24.32 | +1.32% | 5.71 | 4.39% |
| 2025-08-27 | 24.66 | 24.80 | 23.97 | 24.01 | -3.30% | 7.25 | 5.49% |
| 2025-08-26 | 23.87 | 25.51 | 23.63 | 24.83 | +4.53% | 11.74 | 8.78% |
| 2025-08-25 | 23.41 | 23.83 | 23.41 | 23.75 | +1.69% | 5.49 | 4.30% |
| 2025-08-22 | 23.26 | 23.37 | 23.11 | 23.36 | +0.21% | 3.14 | 2.51% |
| 2025-08-21 | 23.45 | 23.55 | 23.19 | 23.31 | -0.59% | 3.39 | 2.69% |
| 2025-08-20 | 23.00 | 23.46 | 22.82 | 23.45 | +1.76% | 4.39 | 3.51% |