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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.49 | 17.59 | 17.37 | 17.54 | +0.46% | 0.57 | 2.07% |
| 2026-01-15 | 17.38 | 17.67 | 17.33 | 17.46 | -0.46% | 0.58 | 2.11% |
| 2026-01-14 | 17.28 | 17.71 | 17.17 | 17.54 | +1.04% | 1.12 | 4.04% |
| 2026-01-13 | 17.43 | 17.68 | 17.30 | 17.36 | -0.34% | 0.93 | 3.36% |
| 2026-01-12 | 17.24 | 17.44 | 17.15 | 17.42 | +1.16% | 0.88 | 3.20% |
| 2026-01-09 | 17.29 | 17.30 | 17.10 | 17.22 | +0.12% | 0.76 | 2.78% |
| 2026-01-08 | 17.03 | 17.26 | 16.99 | 17.20 | +0.76% | 0.56 | 2.05% |
| 2026-01-07 | 17.03 | 17.33 | 16.88 | 17.07 | +0.29% | 0.75 | 2.78% |
| 2026-01-06 | 16.88 | 17.07 | 16.83 | 17.02 | +0.89% | 0.63 | 2.33% |
| 2026-01-05 | 16.66 | 16.91 | 16.66 | 16.87 | +1.69% | 0.42 | 1.59% |
| 2025-12-31 | 16.60 | 16.62 | 16.41 | 16.59 | +0.06% | 0.33 | 1.28% |
| 2025-12-30 | 16.73 | 16.78 | 16.48 | 16.58 | -0.66% | 0.42 | 1.58% |
| 2025-12-29 | 16.82 | 16.84 | 16.62 | 16.69 | -0.65% | 0.36 | 1.35% |
| 2025-12-26 | 16.95 | 16.99 | 16.75 | 16.80 | -0.83% | 0.44 | 1.64% |
| 2025-12-25 | 16.89 | 16.99 | 16.75 | 16.94 | +0.30% | 0.38 | 1.43% |
| 2025-12-24 | 16.88 | 16.95 | 16.72 | 16.89 | +0.42% | 0.39 | 1.47% |
| 2025-12-23 | 16.97 | 17.08 | 16.79 | 16.82 | -0.71% | 0.35 | 1.32% |
| 2025-12-22 | 17.08 | 17.10 | 16.88 | 16.94 | -0.41% | 0.42 | 1.57% |
| 2025-12-19 | 16.90 | 17.03 | 16.73 | 17.01 | +1.25% | 0.43 | 1.62% |
| 2025-12-18 | 16.54 | 16.93 | 16.54 | 16.80 | +0.60% | 0.47 | 1.78% |