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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.88 | 18.05 | 17.82 | 17.86 | -0.11% | 0.49 | 1.72% |
| 2025-10-21 | 17.66 | 17.92 | 17.62 | 17.88 | +0.96% | 0.38 | 1.36% |
| 2025-10-20 | 17.62 | 17.72 | 17.53 | 17.71 | +1.37% | 0.32 | 1.16% |
| 2025-10-17 | 17.75 | 17.84 | 17.46 | 17.47 | -1.85% | 0.57 | 2.05% |
| 2025-10-16 | 18.16 | 18.25 | 17.71 | 17.80 | -1.93% | 0.63 | 2.21% |
| 2025-10-15 | 18.18 | 18.25 | 17.96 | 18.15 | +1.06% | 0.49 | 1.69% |
| 2025-10-14 | 18.26 | 18.37 | 17.89 | 17.96 | -1.64% | 0.61 | 2.13% |
| 2025-10-13 | 17.70 | 18.28 | 17.68 | 18.26 | -0.27% | 0.57 | 1.99% |
| 2025-10-10 | 18.23 | 18.48 | 18.22 | 18.31 | -0.11% | 0.66 | 2.27% |
| 2025-10-09 | 18.24 | 18.36 | 18.02 | 18.33 | +0.49% | 0.71 | 2.48% |
| 2025-09-30 | 18.43 | 18.47 | 18.22 | 18.24 | -1.03% | 0.58 | 1.99% |
| 2025-09-29 | 18.45 | 18.47 | 18.07 | 18.43 | -0.05% | 0.55 | 1.88% |
| 2025-09-26 | 18.60 | 18.78 | 18.43 | 18.44 | -1.18% | 0.67 | 2.26% |
| 2025-09-25 | 18.47 | 18.75 | 18.32 | 18.66 | +1.03% | 0.85 | 2.88% |
| 2025-09-24 | 18.23 | 18.47 | 18.13 | 18.47 | +1.54% | 0.59 | 2.02% |
| 2025-09-23 | 18.66 | 18.68 | 17.94 | 18.19 | -3.09% | 1.14 | 3.96% |
| 2025-09-22 | 18.55 | 18.81 | 18.46 | 18.77 | +0.48% | 0.72 | 2.43% |
| 2025-09-19 | 18.80 | 18.88 | 18.49 | 18.68 | -0.64% | 0.99 | 3.34% |
| 2025-09-18 | 19.31 | 19.43 | 18.69 | 18.80 | -2.69% | 1.76 | 5.85% |
| 2025-09-17 | 19.80 | 19.89 | 19.30 | 19.32 | -2.72% | 1.64 | 5.32% |