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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.45 | 20.25 | 19.20 | 19.47 | -2.41% | 2.14 | 6.88% |
| 2026-03-20 | 21.18 | 21.20 | 19.88 | 19.95 | -4.18% | 2.41 | 7.42% |
| 2026-03-19 | 20.97 | 21.65 | 20.60 | 20.82 | +0.19% | 2.81 | 8.43% |
| 2026-03-18 | 20.98 | 21.09 | 20.45 | 20.78 | -1.14% | 1.81 | 5.51% |
| 2026-03-17 | 21.33 | 21.94 | 20.92 | 21.02 | -2.41% | 3.04 | 8.99% |
| 2026-03-16 | 20.35 | 21.60 | 20.11 | 21.54 | +5.69% | 4.09 | 12.36% |
| 2026-03-13 | 20.88 | 21.38 | 20.22 | 20.38 | -1.92% | 2.97 | 9.01% |
| 2026-03-12 | 21.55 | 21.55 | 20.50 | 20.78 | -2.58% | 3.15 | 9.54% |
| 2026-03-11 | 21.20 | 22.00 | 21.04 | 21.33 | -0.84% | 3.80 | 11.20% |
| 2026-03-10 | 20.01 | 21.95 | 19.93 | 21.51 | +5.44% | 4.77 | 14.31% |
| 2026-03-09 | 20.33 | 20.93 | 20.10 | 20.40 | -0.15% | 3.29 | 10.11% |
| 2026-03-06 | 20.39 | 20.86 | 20.02 | 20.43 | -2.25% | 3.06 | 9.48% |
| 2026-03-05 | 19.90 | 21.20 | 19.44 | 20.90 | +3.98% | 5.01 | 15.70% |
| 2026-03-04 | 19.12 | 20.17 | 18.85 | 20.10 | +3.61% | 4.77 | 15.28% |
| 2026-03-03 | 18.74 | 19.90 | 18.46 | 19.40 | +4.19% | 3.39 | 11.10% |
| 2026-03-02 | 18.75 | 19.05 | 18.37 | 18.62 | -2.36% | 0.81 | 2.73% |
| 2026-02-27 | 18.98 | 19.24 | 18.86 | 19.07 | -0.10% | 0.67 | 2.23% |
| 2026-02-26 | 19.01 | 19.26 | 18.95 | 19.09 | +0.21% | 0.94 | 3.13% |
| 2026-02-25 | 18.63 | 19.39 | 18.63 | 19.05 | +2.36% | 1.36 | 4.51% |
| 2026-02-24 | 18.37 | 18.65 | 18.17 | 18.61 | +2.48% | 0.67 | 2.30% |