正丹股份(300641)股票行情
正丹股份(300641)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 24.01 | 23.88 | 0.23 | 0.97% | 23.87 | 24.64 | 264399 | 64070.30 | 4.96% | 11.00 |
| 2025-07-31 | 24.11 | 23.65 | -0.46 | -1.91% | 23.42 | 24.12 | 185731 | 43917.60 | 3.49% | 0.00 |
| 2025-07-30 | 23.51 | 24.11 | 0.59 | 2.51% | 23.45 | 24.62 | 333267 | 80810.59 | 6.26% | 0.00 |
| 2025-07-29 | 23.49 | 23.52 | 0.02 | 0.09% | 23.13 | 23.59 | 110341 | 25776.53 | 2.07% | 8.00 |
| 2025-07-28 | 23.40 | 23.50 | 0.19 | 0.82% | 23.26 | 23.64 | 108760 | 25513.07 | 2.04% | 0.00 |
| 2025-07-25 | 23.38 | 23.31 | -0.04 | -0.17% | 23.26 | 23.43 | 76938 | 17943.38 | 1.44% | 0.00 |
| 2025-07-24 | 23.01 | 23.35 | 0.35 | 1.52% | 23.01 | 23.39 | 108043 | 25160.56 | 2.03% | 0.00 |
| 2025-07-23 | 23.31 | 23.00 | -0.38 | -1.63% | 22.97 | 23.36 | 99043 | 22962.59 | 1.86% | 0.00 |
| 2025-07-22 | 23.49 | 23.38 | -0.03 | -0.13% | 23.17 | 23.49 | 102619 | 23921.28 | 1.93% | 0.00 |
| 2025-07-21 | 23.28 | 23.41 | 0.12 | 0.52% | 23.21 | 23.43 | 96134 | 22463.01 | 1.80% | 0.00 |
| 2025-07-18 | 23.20 | 23.29 | 0.10 | 0.43% | 23.06 | 23.35 | 97737 | 22695.54 | 1.83% | 1.00 |
| 2025-07-17 | 23.02 | 23.19 | 0.17 | 0.74% | 22.91 | 23.19 | 77620 | 17905.75 | 1.46% | 2.00 |
| 2025-07-16 | 22.84 | 23.02 | 0.15 | 0.66% | 22.82 | 23.12 | 78807 | 18122.37 | 1.48% | 0.00 |
| 2025-07-15 | 23.01 | 22.87 | -0.16 | -0.69% | 22.65 | 23.07 | 108864 | 24844.39 | 2.04% | 8.00 |
| 2025-07-14 | 23.18 | 23.03 | -0.13 | -0.56% | 23.02 | 23.20 | 72381 | 16702.43 | 1.36% | 5.00 |
| 2025-07-11 | 23.47 | 23.16 | -0.08 | -0.34% | 23.05 | 23.47 | 106528 | 24680.09 | 2.00% | 71.00 |
| 2025-07-10 | 23.16 | 23.24 | 0.06 | 0.26% | 23.16 | 23.48 | 79363 | 18488.62 | 1.49% | 0.00 |
| 2025-07-09 | 23.22 | 23.18 | -0.05 | -0.22% | 23.15 | 23.42 | 102280 | 23813.47 | 1.92% | 4.00 |
| 2025-07-08 | 22.95 | 23.23 | 0.26 | 1.13% | 22.89 | 23.31 | 96996 | 22439.97 | 1.82% | 0.00 |
| 2025-07-07 | 23.26 | 22.97 | -0.22 | -0.95% | 22.90 | 23.28 | 75460 | 17374.13 | 1.42% | 22.00 |
| 2025-07-04 | 23.33 | 23.19 | -0.23 | -0.98% | 23.13 | 23.55 | 89805 | 20904.97 | 1.69% | 5.00 |
| 2025-07-03 | 23.30 | 23.42 | 0.10 | 0.43% | 23.16 | 23.46 | 100629 | 23492.23 | 1.89% | 6.00 |
| 2025-07-02 | 23.79 | 23.32 | -0.64 | -2.67% | 23.23 | 23.79 | 189804 | 44437.79 | 3.56% | 6.00 |
| 2025-07-01 | 22.88 | 23.96 | 1.17 | 5.13% | 22.57 | 24.43 | 301359 | 70947.66 | 5.66% | 47.00 |
| 2025-06-30 | 22.48 | 22.79 | 0.33 | 1.47% | 22.35 | 23.25 | 129781 | 29562.20 | 2.44% | 0.00 |
| 2025-06-27 | 22.44 | 22.46 | 0.04 | 0.18% | 22.37 | 22.65 | 85044 | 19135.89 | 1.60% | 0.00 |
| 2025-06-26 | 22.55 | 22.42 | -0.17 | -0.75% | 22.41 | 22.75 | 101531 | 22921.87 | 1.91% | 0.00 |
| 2025-06-25 | 22.58 | 22.59 | 0.08 | 0.36% | 22.33 | 22.61 | 112236 | 25259.87 | 2.11% | 6.00 |
| 2025-06-24 | 22.08 | 22.51 | 0.44 | 1.99% | 22.02 | 22.58 | 100288 | 22457.63 | 1.88% | 0.00 |
| 2025-06-23 | 21.79 | 22.07 | 0.05 | 0.23% | 21.58 | 22.09 | 74144 | 16227.32 | 1.39% | 0.00 |
| 2025-06-20 | 22.23 | 22.02 | -0.33 | -1.48% | 22.01 | 22.49 | 78072 | 17267.14 | 1.47% | 3.00 |
| 2025-06-19 | 22.18 | 22.35 | 0.14 | 0.63% | 22.00 | 22.82 | 122389 | 27347.28 | 2.30% | 2.00 |
| 2025-06-18 | 22.50 | 22.21 | -0.34 | -1.51% | 22.12 | 22.56 | 88014 | 19575.28 | 1.65% | 0.00 |
| 2025-06-17 | 22.60 | 22.55 | -0.02 | -0.09% | 22.50 | 22.84 | 89642 | 20331.45 | 1.68% | 0.00 |
| 2025-06-16 | 22.54 | 22.57 | 0.06 | 0.27% | 22.43 | 22.65 | 71420 | 16097.29 | 1.34% | 30.00 |
| 2025-06-13 | 22.98 | 22.51 | -0.48 | -2.09% | 22.50 | 22.98 | 104261 | 23644.72 | 1.96% | 0.00 |
| 2025-06-12 | 23.03 | 22.99 | -0.14 | -0.61% | 22.91 | 23.11 | 69085 | 15889.01 | 1.30% | 62.00 |
| 2025-06-11 | 23.06 | 23.13 | 0.01 | 0.04% | 23.00 | 23.22 | 62428 | 14446.14 | 1.17% | 22.00 |
| 2025-06-10 | 23.42 | 23.12 | -0.30 | -1.28% | 22.80 | 23.48 | 104735 | 24240.49 | 1.97% | 0.00 |
| 2025-06-09 | 23.36 | 23.42 | 0.01 | 0.04% | 23.22 | 23.56 | 101128 | 23681.42 | 1.90% | 0.00 |
| 2025-06-06 | 23.19 | 23.41 | 0.27 | 1.17% | 23.12 | 23.85 | 134499 | 31651.53 | 2.52% | 1.00 |
| 2025-06-05 | 23.34 | 23.14 | -0.13 | -0.56% | 23.00 | 23.36 | 97077 | 22442.66 | 1.82% | 4.00 |
| 2025-06-04 | 23.40 | 23.57 | 0.07 | 0.30% | 23.30 | 23.66 | 88908 | 20899.48 | 1.67% | 0.00 |
| 2025-06-03 | 23.63 | 23.50 | -0.12 | -0.51% | 23.04 | 23.73 | 119626 | 27930.81 | 2.25% | 23.00 |
| 2025-05-30 | 23.07 | 23.62 | 0.62 | 2.70% | 22.90 | 24.02 | 241577 | 57292.77 | 4.54% | 1.00 |
| 2025-05-29 | 22.72 | 23.00 | 0.22 | 0.97% | 22.70 | 23.13 | 87816 | 20208.96 | 1.65% | 10.00 |
| 2025-05-28 | 23.16 | 22.78 | -0.43 | -1.85% | 22.72 | 23.34 | 99984 | 22934.13 | 1.88% | 0.00 |
| 2025-05-27 | 23.30 | 23.21 | -0.18 | -0.77% | 23.03 | 23.37 | 74084 | 17150.22 | 1.39% | 8.00 |
| 2025-05-26 | 23.23 | 23.39 | 0.16 | 0.69% | 22.96 | 23.39 | 77783 | 18065.15 | 1.46% | 0.00 |
| 2025-05-23 | 23.30 | 23.23 | -0.14 | -0.60% | 23.22 | 23.55 | 98086 | 22912.37 | 1.84% | 5.00 |
| 2025-05-22 | 23.50 | 23.37 | -0.21 | -0.89% | 23.22 | 23.65 | 110484 | 25848.92 | 2.07% | 0.00 |
| 2025-05-21 | 23.68 | 23.58 | -0.10 | -0.42% | 23.32 | 23.72 | 118328 | 27782.25 | 2.22% | 21.00 |
| 2025-05-20 | 23.65 | 23.68 | 0.03 | 0.13% | 23.57 | 23.85 | 126035 | 29859.74 | 2.37% | 10.00 |
| 2025-05-19 | 24.70 | 23.65 | -1.62 | -6.41% | 23.35 | 24.76 | 265309 | 63154.81 | 4.98% | 5.00 |
| 2025-05-16 | 25.62 | 25.27 | -0.49 | -1.90% | 25.14 | 25.76 | 123824 | 31345.98 | 2.32% | 0.00 |
| 2025-05-15 | 25.60 | 25.76 | 0.10 | 0.39% | 25.55 | 26.13 | 190171 | 49258.59 | 3.57% | 1.00 |
| 2025-05-14 | 25.51 | 25.66 | -0.01 | -0.04% | 25.44 | 25.78 | 103891 | 26605.71 | 1.95% | 0.00 |
| 2025-05-13 | 25.80 | 25.67 | 0.04 | 0.16% | 25.49 | 25.91 | 126693 | 32538.70 | 2.38% | 0.00 |
| 2025-05-12 | 25.40 | 25.63 | 0.27 | 1.06% | 25.38 | 25.75 | 102964 | 26377.77 | 1.93% | 0.00 |
| 2025-05-09 | 26.00 | 25.36 | -0.69 | -2.65% | 25.23 | 26.01 | 158353 | 40386.52 | 2.97% | 0.00 |
| 2025-05-08 | 25.98 | 26.05 | -0.03 | -0.12% | 25.79 | 26.18 | 139461 | 36336.39 | 2.62% | 1.00 |
| 2025-05-07 | 26.33 | 26.08 | -0.08 | -0.31% | 25.78 | 26.55 | 199715 | 52082.29 | 3.75% | 1.00 |
| 2025-05-06 | 25.45 | 26.16 | 0.81 | 3.20% | 25.45 | 26.26 | 212450 | 55200.95 | 3.99% | 34.00 |
| 2025-04-30 | 25.40 | 25.35 | 0.04 | 0.16% | 25.22 | 25.52 | 158208 | 40123.33 | 2.97% | 20.00 |
| 2025-04-29 | 25.08 | 25.31 | 0.15 | 0.60% | 25.01 | 25.63 | 151817 | 38525.96 | 2.85% | 0.00 |
| 2025-04-28 | 25.81 | 25.16 | -0.73 | -2.82% | 25.09 | 25.83 | 190378 | 48191.30 | 3.57% | 4.00 |
| 2025-04-25 | 26.10 | 25.89 | -0.24 | -0.92% | 25.70 | 26.24 | 190312 | 49519.02 | 3.57% | 66.00 |
| 2025-04-24 | 27.38 | 26.13 | -1.22 | -4.46% | 26.10 | 27.44 | 278602 | 74047.44 | 5.23% | 17.00 |
| 2025-04-23 | 27.34 | 27.35 | 0.04 | 0.15% | 27.10 | 27.56 | 221083 | 60396.01 | 4.15% | 26.00 |
| 2025-04-22 | 28.10 | 27.31 | -1.28 | -4.48% | 27.31 | 28.16 | 334084 | 92592.55 | 6.27% | 36.00 |
| 2025-04-21 | 28.80 | 28.59 | -0.23 | -0.80% | 28.46 | 29.50 | 414688 | 119669.67 | 7.78% | 83.00 |
| 2025-04-18 | 27.46 | 28.82 | 0.87 | 3.11% | 26.80 | 28.98 | 474364 | 131334.48 | 8.91% | 10.00 |
| 2025-04-17 | 27.70 | 27.95 | -0.56 | -1.96% | 27.25 | 29.57 | 447182 | 126636.66 | 8.39% | 21.00 |
| 2025-04-16 | 29.18 | 28.51 | -0.18 | -0.63% | 28.47 | 30.99 | 675948 | 200834.77 | 12.70% | 49.00 |
| 2025-04-15 | 28.50 | 28.69 | 0.24 | 0.84% | 28.11 | 29.00 | 308427 | 88104.75 | 5.79% | 15.00 |
| 2025-04-14 | 28.35 | 28.45 | 0.43 | 1.53% | 28.07 | 28.85 | 297334 | 84489.94 | 5.58% | 41.00 |
| 2025-04-11 | 28.47 | 28.02 | -0.45 | -1.58% | 27.97 | 29.03 | 383595 | 108747.45 | 7.21% | 20.00 |
| 2025-04-10 | 27.30 | 28.47 | 1.00 | 3.64% | 27.30 | 28.98 | 557551 | 158411.34 | 10.47% | 138.00 |
| 2025-04-09 | 27.56 | 27.47 | -0.53 | -1.89% | 23.60 | 27.98 | 467550 | 123918.66 | 8.78% | 69.00 |
| 2025-04-08 | 26.52 | 28.00 | 0.67 | 2.45% | 26.40 | 28.48 | 567330 | 157490.80 | 10.66% | 2.00 |
深证大盘股票行情在线 K线走势图
