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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.47 | 17.52 | 17.30 | 17.43 | -0.17% | 0.87 | 3.17% |
| 2025-07-21 | 17.32 | 17.48 | 17.23 | 17.46 | +0.81% | 0.93 | 3.53% |
| 2025-07-18 | 17.32 | 17.42 | 17.21 | 17.32 | -0.17% | 0.75 | 2.85% |
| 2025-07-17 | 17.20 | 17.49 | 17.15 | 17.35 | +0.87% | 0.95 | 3.63% |
| 2025-07-16 | 17.10 | 17.23 | 17.00 | 17.20 | +0.35% | 0.65 | 2.50% |
| 2025-07-15 | 17.31 | 17.33 | 16.90 | 17.14 | -0.98% | 0.94 | 3.63% |
| 2025-07-14 | 17.30 | 17.36 | 17.21 | 17.31 | 0.00% | 0.67 | 2.58% |
| 2025-07-11 | 17.42 | 17.43 | 17.19 | 17.31 | -0.40% | 0.94 | 3.59% |
| 2025-07-10 | 17.27 | 17.48 | 17.23 | 17.38 | +0.23% | 0.94 | 3.58% |
| 2025-07-09 | 17.42 | 17.60 | 17.26 | 17.34 | -1.08% | 1.21 | 4.61% |
| 2025-07-08 | 16.98 | 17.57 | 16.95 | 17.53 | +3.06% | 2.28 | 8.66% |
| 2025-07-07 | 16.86 | 17.10 | 16.80 | 17.01 | +0.65% | 0.84 | 3.28% |
| 2025-07-04 | 17.28 | 17.28 | 16.89 | 16.90 | -2.09% | 1.28 | 4.97% |
| 2025-07-03 | 17.23 | 17.35 | 17.10 | 17.26 | +0.12% | 0.89 | 3.40% |
| 2025-07-02 | 17.28 | 17.40 | 17.01 | 17.24 | 0.00% | 1.16 | 4.49% |
| 2025-07-01 | 17.33 | 17.43 | 17.06 | 17.24 | -0.81% | 1.17 | 4.31% |
| 2025-06-30 | 17.30 | 17.49 | 17.22 | 17.38 | +0.52% | 1.00 | 3.63% |
| 2025-06-27 | 17.43 | 17.52 | 17.27 | 17.29 | -0.40% | 1.23 | 4.79% |
| 2025-06-26 | 17.48 | 17.63 | 17.31 | 17.36 | -1.36% | 1.35 | 5.23% |
| 2025-06-25 | 17.35 | 17.69 | 17.29 | 17.60 | +1.15% | 1.65 | 6.36% |