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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.54 | 19.91 | 19.28 | 19.86 | +1.59% | 1.55 | 4.99% |
| 2025-09-15 | 19.69 | 19.84 | 19.53 | 19.55 | -1.21% | 1.26 | 4.04% |
| 2025-09-12 | 20.16 | 20.16 | 19.71 | 19.79 | -1.74% | 1.71 | 5.45% |
| 2025-09-11 | 20.20 | 20.24 | 19.88 | 20.14 | -1.18% | 2.25 | 7.09% |
| 2025-09-10 | 19.62 | 20.47 | 19.61 | 20.38 | +3.45% | 3.00 | 9.43% |
| 2025-09-09 | 19.80 | 20.04 | 19.51 | 19.70 | -0.86% | 1.60 | 5.12% |
| 2025-09-08 | 19.61 | 19.94 | 19.58 | 19.87 | +0.66% | 2.15 | 6.85% |
| 2025-09-05 | 19.06 | 19.75 | 18.87 | 19.74 | +3.62% | 2.67 | 8.65% |
| 2025-09-04 | 18.87 | 19.38 | 18.66 | 19.05 | +0.95% | 1.88 | 6.23% |
| 2025-09-03 | 19.47 | 19.58 | 18.73 | 18.87 | -3.03% | 1.51 | 4.99% |
| 2025-09-02 | 19.81 | 19.82 | 19.25 | 19.46 | -2.21% | 2.13 | 6.93% |
| 2025-09-01 | 18.98 | 20.05 | 18.75 | 19.90 | +5.07% | 3.62 | 11.59% |
| 2025-08-29 | 18.81 | 19.34 | 18.81 | 18.94 | +0.16% | 1.35 | 4.47% |
| 2025-08-28 | 18.73 | 19.08 | 18.30 | 18.91 | +1.18% | 1.56 | 5.27% |
| 2025-08-27 | 19.44 | 19.44 | 18.64 | 18.69 | -3.86% | 2.03 | 6.74% |
| 2025-08-26 | 19.26 | 19.86 | 19.09 | 19.44 | +1.04% | 1.93 | 6.25% |
| 2025-08-25 | 19.39 | 19.41 | 19.13 | 19.24 | -0.21% | 1.78 | 5.85% |
| 2025-08-22 | 19.86 | 19.91 | 19.04 | 19.28 | -0.57% | 2.26 | 7.40% |
| 2025-08-21 | 19.26 | 19.67 | 19.13 | 19.39 | +0.83% | 1.97 | 6.39% |
| 2025-08-20 | 19.18 | 19.44 | 19.05 | 19.23 | -0.21% | 1.44 | 4.76% |