金丹科技 sz.300829
19.44
+3.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.66 | 19.50 | 18.66 | 19.44 | +3.29% | 1.42 | 4.75% |
| 2026-05-21 | 19.34 | 19.66 | 18.72 | 18.82 | -3.54% | 1.61 | 5.34% |
| 2026-05-20 | 18.87 | 19.58 | 18.48 | 19.51 | +3.01% | 2.15 | 7.11% |
| 2026-05-19 | 18.76 | 19.05 | 18.70 | 18.94 | +0.58% | 1.13 | 3.80% |
| 2026-05-18 | 18.70 | 18.99 | 18.36 | 18.83 | 0.00% | 1.21 | 4.13% |
| 2026-05-15 | 18.81 | 19.27 | 18.57 | 18.83 | +0.05% | 1.41 | 4.76% |
| 2026-05-14 | 19.06 | 19.34 | 18.69 | 18.82 | -1.21% | 1.79 | 6.03% |
| 2026-05-13 | 19.61 | 19.66 | 18.88 | 19.05 | -3.64% | 2.46 | 8.20% |
| 2026-05-12 | 17.72 | 19.98 | 17.71 | 19.77 | +11.01% | 4.14 | 13.91% |
| 2026-05-11 | 18.02 | 18.05 | 17.59 | 17.81 | -1.17% | 1.06 | 3.82% |
| 2026-05-08 | 17.56 | 18.15 | 17.36 | 18.02 | +2.62% | 1.11 | 3.99% |
| 2026-05-07 | 17.40 | 17.57 | 17.01 | 17.56 | +1.27% | 1.10 | 4.05% |
| 2026-05-06 | 17.52 | 17.62 | 17.25 | 17.34 | -0.29% | 0.98 | 3.60% |
| 2026-04-30 | 17.68 | 17.78 | 17.35 | 17.39 | -1.64% | 0.80 | 2.89% |
| 2026-04-29 | 17.50 | 17.83 | 17.30 | 17.68 | +1.09% | 0.79 | 2.84% |
| 2026-04-28 | 18.00 | 18.18 | 17.36 | 17.49 | -4.01% | 1.37 | 4.95% |
| 2026-04-27 | 17.90 | 18.30 | 17.75 | 18.22 | +1.17% | 1.05 | 3.70% |
| 2026-04-24 | 18.22 | 18.34 | 17.71 | 18.01 | -1.58% | 1.23 | 4.36% |
| 2026-04-23 | 17.90 | 18.70 | 17.64 | 18.30 | +2.18% | 1.78 | 6.23% |
| 2026-04-22 | 17.88 | 18.22 | 17.83 | 17.91 | +1.02% | 1.04 | 3.68% |