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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 17.38 | 17.55 | 17.21 | 17.40 | +0.40% | 1.67 | 6.46% |
| 2025-06-23 | 16.77 | 17.35 | 16.68 | 17.33 | +1.94% | 1.47 | 5.76% |
| 2025-06-20 | 17.31 | 17.54 | 16.90 | 17.00 | -1.90% | 2.02 | 7.93% |
| 2025-06-19 | 18.23 | 18.30 | 17.28 | 17.33 | -6.88% | 2.78 | 10.62% |
| 2025-06-18 | 20.10 | 20.26 | 18.55 | 18.61 | -9.00% | 4.24 | 15.33% |
| 2025-06-17 | 21.51 | 21.66 | 20.35 | 20.45 | -8.17% | 5.23 | 17.27% |
| 2025-06-16 | 19.91 | 22.99 | 19.90 | 22.27 | +9.38% | 5.81 | 20.16% |
| 2025-06-13 | 19.56 | 20.70 | 19.27 | 20.36 | +3.14% | 2.77 | 10.45% |
| 2025-06-12 | 19.70 | 19.90 | 19.55 | 19.74 | -0.20% | 0.89 | 3.41% |
| 2025-06-11 | 20.09 | 20.13 | 19.73 | 19.78 | -2.71% | 1.64 | 6.25% |
| 2025-06-10 | 19.61 | 20.45 | 19.07 | 20.33 | +3.62% | 2.51 | 9.53% |
| 2025-06-09 | 18.56 | 19.77 | 18.56 | 19.62 | -0.25% | 1.68 | 6.60% |
| 2025-06-06 | 19.50 | 20.24 | 19.49 | 19.67 | +0.36% | 1.40 | 5.33% |
| 2025-06-05 | 19.65 | 19.89 | 19.40 | 19.60 | -0.91% | 1.10 | 4.25% |
| 2025-06-04 | 18.72 | 19.83 | 18.60 | 19.78 | +5.21% | 1.67 | 6.52% |
| 2025-06-03 | 18.78 | 19.05 | 18.64 | 18.80 | +0.80% | 0.65 | 2.61% |
| 2025-05-30 | 19.26 | 19.38 | 18.65 | 18.65 | -3.11% | 0.87 | 3.48% |
| 2025-05-29 | 18.79 | 19.65 | 18.42 | 19.25 | +2.17% | 1.31 | 5.18% |
| 2025-05-28 | 18.92 | 19.24 | 18.61 | 18.84 | +0.43% | 0.91 | 3.62% |
| 2025-05-27 | 18.49 | 19.16 | 18.38 | 18.76 | +1.46% | 0.97 | 3.91% |