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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.77 | 18.96 | 18.47 | 18.65 | -0.32% | 0.61 | 2.08% |
| 2025-11-18 | 19.02 | 19.23 | 18.58 | 18.71 | -1.42% | 0.95 | 3.21% |
| 2025-11-17 | 19.00 | 19.10 | 18.81 | 18.98 | -0.05% | 0.97 | 3.22% |
| 2025-11-14 | 19.17 | 19.34 | 18.99 | 18.99 | -1.35% | 1.05 | 3.48% |
| 2025-11-13 | 19.06 | 19.34 | 18.91 | 19.25 | +0.79% | 1.12 | 3.71% |
| 2025-11-12 | 19.03 | 19.15 | 18.79 | 19.10 | +0.16% | 1.08 | 3.59% |
| 2025-11-11 | 18.76 | 19.25 | 18.71 | 19.07 | +1.17% | 1.23 | 4.07% |
| 2025-11-10 | 18.73 | 19.03 | 18.70 | 18.85 | +0.75% | 1.22 | 4.10% |
| 2025-11-07 | 18.65 | 18.79 | 18.47 | 18.71 | -0.43% | 0.98 | 3.33% |
| 2025-11-06 | 18.12 | 18.84 | 18.04 | 18.79 | +3.70% | 1.86 | 6.31% |
| 2025-11-05 | 17.88 | 18.15 | 17.88 | 18.12 | +0.44% | 0.43 | 1.51% |
| 2025-11-04 | 18.08 | 18.13 | 17.89 | 18.04 | -0.50% | 0.38 | 1.33% |
| 2025-11-03 | 18.02 | 18.13 | 17.88 | 18.13 | +1.00% | 0.48 | 1.68% |
| 2025-10-31 | 17.69 | 17.99 | 17.69 | 17.95 | +1.36% | 0.44 | 1.54% |
| 2025-10-30 | 17.95 | 18.08 | 17.68 | 17.71 | -1.34% | 0.48 | 1.68% |
| 2025-10-29 | 18.02 | 18.10 | 17.70 | 17.95 | -0.28% | 0.56 | 1.97% |
| 2025-10-28 | 18.16 | 18.18 | 17.90 | 18.00 | -1.69% | 0.77 | 2.69% |
| 2025-10-27 | 17.97 | 18.34 | 17.93 | 18.31 | +2.23% | 0.74 | 2.58% |
| 2025-10-24 | 17.88 | 18.07 | 17.86 | 17.91 | -0.28% | 0.45 | 1.58% |
| 2025-10-23 | 17.75 | 17.96 | 17.52 | 17.96 | +0.56% | 0.46 | 1.64% |