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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.06 | 19.61 | 18.87 | 19.27 | +1.15% | 2.44 | 8.05% |
| 2025-08-18 | 18.44 | 19.17 | 18.43 | 19.05 | +3.31% | 2.13 | 7.12% |
| 2025-08-15 | 17.98 | 18.48 | 17.98 | 18.44 | +2.10% | 1.32 | 4.56% |
| 2025-08-14 | 18.63 | 18.77 | 17.93 | 18.06 | -3.73% | 2.35 | 8.15% |
| 2025-08-13 | 18.94 | 19.07 | 18.55 | 18.76 | -0.90% | 1.98 | 6.67% |
| 2025-08-12 | 18.55 | 19.39 | 18.49 | 18.93 | +1.72% | 2.59 | 8.63% |
| 2025-08-11 | 18.47 | 18.67 | 18.33 | 18.61 | +1.31% | 1.97 | 6.72% |
| 2025-08-08 | 17.76 | 18.61 | 17.73 | 18.37 | +3.38% | 3.06 | 10.55% |
| 2025-08-07 | 17.75 | 17.84 | 17.69 | 17.77 | +0.23% | 0.88 | 3.12% |
| 2025-08-06 | 17.67 | 17.80 | 17.60 | 17.73 | +0.28% | 0.91 | 3.24% |
| 2025-08-05 | 17.62 | 17.69 | 17.49 | 17.68 | +0.57% | 0.89 | 3.19% |
| 2025-08-04 | 17.42 | 17.62 | 17.15 | 17.58 | +0.69% | 0.76 | 2.75% |
| 2025-08-01 | 17.27 | 17.56 | 17.27 | 17.46 | +1.16% | 0.87 | 3.15% |
| 2025-07-31 | 17.62 | 17.68 | 17.23 | 17.26 | -2.49% | 1.01 | 3.68% |
| 2025-07-30 | 17.70 | 17.86 | 17.50 | 17.70 | -0.39% | 1.09 | 3.90% |
| 2025-07-29 | 17.89 | 18.08 | 17.51 | 17.77 | -0.22% | 1.05 | 3.75% |
| 2025-07-28 | 17.73 | 17.85 | 17.60 | 17.81 | +0.56% | 1.00 | 3.58% |
| 2025-07-25 | 17.63 | 17.94 | 17.60 | 17.71 | +0.68% | 1.44 | 5.12% |
| 2025-07-24 | 17.33 | 17.66 | 17.28 | 17.59 | +1.62% | 1.20 | 4.35% |
| 2025-07-23 | 17.48 | 17.55 | 17.29 | 17.31 | -0.69% | 1.09 | 3.95% |