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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.02 | 18.08 | 17.55 | 17.73 | -1.61% | 0.71 | 2.58% |
| 2026-04-20 | 17.95 | 18.04 | 17.67 | 18.02 | +0.33% | 0.70 | 2.48% |
| 2026-04-17 | 18.33 | 18.44 | 17.83 | 17.96 | -2.50% | 0.96 | 3.38% |
| 2026-04-16 | 18.17 | 18.46 | 17.85 | 18.42 | +1.54% | 0.93 | 3.25% |
| 2026-04-15 | 18.50 | 18.53 | 18.08 | 18.14 | -1.63% | 0.87 | 3.01% |
| 2026-04-14 | 18.84 | 18.92 | 18.31 | 18.44 | -1.65% | 1.05 | 3.57% |
| 2026-04-13 | 19.00 | 19.00 | 18.58 | 18.75 | -1.99% | 0.83 | 2.79% |
| 2026-04-10 | 19.17 | 19.25 | 18.88 | 19.13 | +0.63% | 0.80 | 2.64% |
| 2026-04-09 | 18.80 | 19.50 | 18.69 | 19.01 | +0.48% | 1.22 | 4.03% |
| 2026-04-08 | 18.77 | 18.95 | 18.50 | 18.92 | +2.83% | 1.09 | 3.67% |
| 2026-04-07 | 17.80 | 18.41 | 17.65 | 18.40 | +2.85% | 1.31 | 4.57% |
| 2026-04-03 | 19.58 | 19.61 | 17.83 | 17.89 | -8.30% | 2.07 | 7.14% |
| 2026-04-02 | 19.75 | 20.25 | 19.39 | 19.51 | -1.56% | 1.10 | 3.53% |
| 2026-04-01 | 20.00 | 20.23 | 19.65 | 19.82 | +0.66% | 1.20 | 3.83% |
| 2026-03-31 | 20.69 | 20.81 | 19.69 | 19.69 | -5.38% | 2.00 | 6.29% |
| 2026-03-30 | 20.75 | 20.99 | 20.47 | 20.81 | -1.09% | 1.61 | 4.90% |
| 2026-03-27 | 20.20 | 21.43 | 20.11 | 21.04 | +2.99% | 2.69 | 8.08% |
| 2026-03-26 | 20.78 | 21.09 | 20.31 | 20.43 | -1.49% | 1.51 | 4.62% |
| 2026-03-25 | 20.74 | 21.02 | 20.36 | 20.74 | +1.07% | 1.82 | 5.55% |
| 2026-03-24 | 19.79 | 20.58 | 19.16 | 20.52 | +5.39% | 2.37 | 7.52% |