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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.45 | 16.71 | 16.19 | 16.70 | +1.33% | 0.52 | 2.01% |
| 2025-12-16 | 16.65 | 16.82 | 16.37 | 16.48 | -0.90% | 0.39 | 1.49% |
| 2025-12-15 | 16.42 | 16.79 | 16.33 | 16.63 | +1.40% | 0.46 | 1.75% |
| 2025-12-12 | 16.40 | 16.55 | 16.32 | 16.40 | +0.24% | 0.38 | 1.45% |
| 2025-12-11 | 16.69 | 16.73 | 16.33 | 16.36 | -1.92% | 0.49 | 1.87% |
| 2025-12-10 | 16.84 | 16.89 | 16.60 | 16.68 | -0.48% | 0.43 | 1.62% |
| 2025-12-09 | 16.92 | 17.01 | 16.73 | 16.76 | -1.18% | 0.44 | 1.66% |
| 2025-12-08 | 17.07 | 17.15 | 16.90 | 16.96 | -0.59% | 0.50 | 1.85% |
| 2025-12-05 | 16.95 | 17.07 | 16.75 | 17.06 | +1.19% | 0.54 | 2.01% |
| 2025-12-04 | 17.41 | 17.51 | 16.83 | 16.86 | -3.44% | 0.93 | 3.46% |
| 2025-12-03 | 17.69 | 17.80 | 17.37 | 17.46 | -1.13% | 0.46 | 1.67% |
| 2025-12-02 | 17.67 | 17.70 | 17.50 | 17.66 | -0.45% | 0.36 | 1.31% |
| 2025-12-01 | 17.79 | 17.88 | 17.60 | 17.74 | -0.23% | 0.45 | 1.59% |
| 2025-11-28 | 17.62 | 17.90 | 17.62 | 17.78 | +0.79% | 0.34 | 1.23% |
| 2025-11-27 | 17.50 | 17.86 | 17.42 | 17.64 | +0.80% | 0.43 | 1.54% |
| 2025-11-26 | 17.72 | 17.87 | 17.45 | 17.50 | -1.74% | 0.56 | 2.02% |
| 2025-11-25 | 17.80 | 18.11 | 17.60 | 17.81 | +0.34% | 0.83 | 2.92% |
| 2025-11-24 | 17.29 | 17.83 | 17.20 | 17.75 | +3.20% | 0.95 | 3.41% |
| 2025-11-21 | 18.09 | 18.35 | 17.20 | 17.20 | -6.01% | 1.28 | 4.61% |
| 2025-11-20 | 18.65 | 18.85 | 18.26 | 18.30 | -1.88% | 0.62 | 2.13% |