金丹科技(300829)股票行情
金丹科技(300829)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 |
|---|
| 2025-06-20 | 17.31 | 17.00 | -0.33 | -1.90% | 16.90 | 17.54 | 117676 | 20161.22 | 7.93% | 0.00 |
| 2025-06-19 | 18.23 | 17.33 | -1.28 | -6.88% | 17.28 | 18.30 | 157575 | 27807.81 | 10.88% | 1.00 |
| 2025-06-18 | 20.10 | 18.61 | -1.84 | -9.00% | 18.55 | 20.26 | 221955 | 42374.86 | 16.80% | 0.00 |
| 2025-06-17 | 21.51 | 20.45 | -1.82 | -8.17% | 20.35 | 21.66 | 250134 | 52320.81 | 18.93% | 0.00 |
| 2025-06-16 | 19.91 | 22.27 | 1.91 | 9.38% | 19.90 | 22.99 | 266473 | 58098.57 | 20.16% | 0.00 |
| 2025-06-13 | 19.56 | 20.36 | 0.62 | 3.14% | 19.27 | 20.70 | 138134 | 27701.92 | 10.45% | 0.00 |
| 2025-06-12 | 19.70 | 19.74 | -0.04 | -0.20% | 19.55 | 19.90 | 45077 | 8878.95 | 3.41% | 1.00 |
| 2025-06-11 | 20.09 | 19.78 | -0.55 | -2.71% | 19.73 | 20.13 | 82617 | 16440.91 | 6.25% | 0.00 |
| 2025-06-10 | 19.61 | 20.33 | 0.71 | 3.62% | 19.07 | 20.45 | 126000 | 25124.88 | 9.53% | 11.00 |
| 2025-06-09 | 18.56 | 19.62 | -0.05 | -0.25% | 18.56 | 19.77 | 87246 | 16768.29 | 6.60% | 11.00 |
| 2025-06-06 | 19.50 | 19.67 | 0.07 | 0.36% | 19.49 | 20.24 | 70464 | 13985.93 | 5.33% | 0.00 |
| 2025-06-05 | 19.65 | 19.60 | -0.18 | -0.91% | 19.40 | 19.89 | 56170 | 11022.67 | 4.25% | 0.00 |
| 2025-06-04 | 18.72 | 19.78 | 0.98 | 5.21% | 18.60 | 19.83 | 86166 | 16740.73 | 6.52% | 0.00 |
| 2025-06-03 | 18.78 | 18.80 | 0.15 | 0.80% | 18.64 | 19.05 | 34449 | 6483.50 | 2.61% | 0.00 |
| 2025-05-30 | 19.31 | 18.70 | -0.60 | -3.11% | 18.70 | 19.43 | 46036 | 8743.60 | 3.48% | 0.00 |
| 2025-05-29 | 18.84 | 19.30 | 0.41 | 2.17% | 18.47 | 19.70 | 68477 | 13055.37 | 5.18% | 0.00 |
| 2025-05-28 | 18.97 | 18.89 | 0.08 | 0.43% | 18.66 | 19.29 | 47849 | 9060.73 | 3.62% | 0.00 |
| 2025-05-27 | 18.54 | 18.81 | 0.27 | 1.46% | 18.43 | 19.21 | 51632 | 9732.44 | 3.91% | 0.00 |
| 2025-05-26 | 18.32 | 18.54 | 0.19 | 1.04% | 18.20 | 18.61 | 37279 | 6874.80 | 2.82% | 0.00 |
| 2025-05-23 | 18.60 | 18.35 | -0.45 | -2.39% | 18.20 | 18.80 | 70349 | 13003.51 | 5.32% | 0.00 |
| 2025-05-22 | 20.25 | 18.80 | -1.37 | -6.79% | 18.79 | 20.72 | 100304 | 19781.88 | 7.59% | 0.00 |
| 2025-05-21 | 19.40 | 20.17 | 0.74 | 3.81% | 19.20 | 20.39 | 102846 | 20442.44 | 7.78% | 0.00 |
| 2025-05-20 | 19.04 | 19.43 | 0.32 | 1.67% | 19.04 | 19.66 | 49753 | 9651.02 | 3.77% | 0.00 |
| 2025-05-19 | 19.38 | 19.11 | -0.39 | -2.00% | 19.01 | 19.38 | 37223 | 7129.98 | 2.82% | 0.00 |
| 2025-05-16 | 18.91 | 19.50 | 0.49 | 2.58% | 18.67 | 19.61 | 65621 | 12596.68 | 4.97% | 0.00 |
| 2025-05-15 | 19.01 | 19.01 | -0.09 | -0.47% | 18.80 | 19.23 | 43280 | 8244.58 | 3.28% | 0.00 |
| 2025-05-14 | 19.32 | 19.10 | -0.42 | -2.15% | 18.92 | 19.51 | 62102 | 11877.14 | 4.70% | 0.00 |
| 2025-05-13 | 20.00 | 19.52 | -0.48 | -2.40% | 19.36 | 20.09 | 63475 | 12466.70 | 4.80% | 0.00 |
| 2025-05-12 | 19.45 | 20.00 | 0.38 | 1.94% | 19.20 | 20.11 | 77782 | 15294.84 | 5.89% | 0.00 |
| 2025-05-09 | 19.68 | 19.62 | -0.20 | -1.01% | 19.57 | 20.29 | 102877 | 20456.59 | 7.79% | 0.00 |
| 2025-05-08 | 20.00 | 19.82 | -0.41 | -2.03% | 19.53 | 20.03 | 123074 | 24282.89 | 9.31% | 1.00 |
| 2025-05-07 | 18.98 | 20.23 | 1.43 | 7.61% | 18.87 | 20.50 | 151786 | 30036.10 | 11.49% | 407.00 |
| 2025-05-06 | 18.51 | 18.80 | 0.35 | 1.90% | 18.40 | 19.08 | 75130 | 14090.89 | 5.69% | 0.00 |
| 2025-04-30 | 19.82 | 18.45 | -0.79 | -4.11% | 18.43 | 19.87 | 102593 | 19332.76 | 7.76% | 15.00 |
| 2025-04-29 | 17.96 | 19.24 | 1.18 | 6.53% | 17.83 | 19.74 | 128033 | 24580.42 | 9.69% | 10.00 |
| 2025-04-28 | 18.50 | 18.06 | -0.53 | -2.85% | 17.95 | 18.54 | 53974 | 9772.09 | 4.08% | 0.00 |
| 2025-04-25 | 18.20 | 18.59 | 0.25 | 1.36% | 17.92 | 18.78 | 102627 | 18828.00 | 7.77% | 0.00 |
| 2025-04-24 | 17.30 | 18.34 | 0.96 | 5.52% | 17.00 | 18.34 | 105686 | 18823.33 | 8.00% | 0.00 |
| 2025-04-23 | 17.32 | 17.38 | 0.05 | 0.29% | 17.00 | 17.45 | 48827 | 8432.08 | 3.70% | 0.00 |
| 2025-04-22 | 17.65 | 17.33 | -0.62 | -3.45% | 17.17 | 18.00 | 66493 | 11557.18 | 5.03% | 0.00 |
| 2025-04-21 | 17.89 | 17.95 | 0.27 | 1.53% | 17.73 | 18.38 | 63268 | 11360.01 | 4.79% | 0.00 |
| 2025-04-18 | 17.99 | 17.68 | -0.29 | -1.61% | 17.31 | 18.16 | 76722 | 13555.36 | 5.81% | 0.00 |
| 2025-04-17 | 18.34 | 17.97 | -0.35 | -1.91% | 17.78 | 18.50 | 98370 | 17696.37 | 7.44% | 25.00 |
| 2025-04-16 | 16.77 | 18.32 | 1.55 | 9.24% | 16.77 | 19.28 | 148606 | 27107.50 | 11.25% | 10.00 |
| 2025-04-15 | 17.06 | 16.77 | -0.23 | -1.35% | 16.72 | 17.16 | 34076 | 5760.35 | 2.58% | 0.00 |
| 2025-04-14 | 16.60 | 17.00 | 0.38 | 2.29% | 16.58 | 17.26 | 45602 | 7763.04 | 3.45% | 6.00 |
| 2025-04-11 | 17.38 | 16.62 | -1.18 | -6.63% | 16.62 | 17.38 | 72321 | 12288.77 | 5.47% | 0.00 |
| 2025-04-10 | 16.50 | 17.80 | 0.85 | 5.01% | 16.50 | 18.66 | 118746 | 20763.44 | 8.99% | 2.00 |
| 2025-04-09 | 15.34 | 16.95 | 1.74 | 11.44% | 15.34 | 18.01 | 92608 | 15750.81 | 7.01% | 0.00 |
| 2025-04-08 | 14.38 | 15.21 | 1.12 | 7.95% | 14.33 | 15.33 | 43761 | 6535.03 | 3.31% | 0.00 |
| 2025-04-07 | 16.00 | 14.09 | -2.73 | -16.23% | 13.84 | 16.10 | 44051 | 6529.59 | 3.33% | 0.00 |
| 2025-04-03 | 16.66 | 16.82 | -0.04 | -0.24% | 16.56 | 17.14 | 15479 | 2605.63 | 1.17% | 0.00 |
| 2025-04-02 | 16.79 | 16.86 | 0.12 | 0.72% | 16.68 | 17.03 | 13763 | 2319.34 | 1.04% | 0.00 |
| 2025-04-01 | 16.49 | 16.74 | 0.26 | 1.58% | 16.48 | 16.83 | 12605 | 2108.28 | 0.95% | 0.00 |
| 2025-03-31 | 16.49 | 16.48 | -0.08 | -0.48% | 16.27 | 16.58 | 16081 | 2637.56 | 1.22% | 0.00 |
| 2025-03-28 | 17.26 | 16.56 | -0.69 | -4.00% | 16.56 | 17.26 | 30334 | 5095.42 | 2.30% | 0.00 |
| 2025-03-27 | 16.99 | 17.25 | 0.16 | 0.94% | 16.85 | 17.43 | 25157 | 4332.21 | 1.90% | 0.00 |
| 2025-03-26 | 16.97 | 17.09 | 0.03 | 0.18% | 16.97 | 17.27 | 19557 | 3353.87 | 1.48% | 0.00 |
| 2025-03-25 | 16.78 | 17.06 | 0.34 | 2.03% | 16.57 | 17.26 | 29384 | 4959.76 | 2.22% | 0.00 |
| 2025-03-24 | 17.06 | 16.72 | -0.45 | -2.62% | 16.41 | 17.35 | 33027 | 5564.32 | 2.50% | 0.00 |
| 2025-03-21 | 17.49 | 17.17 | -0.46 | -2.61% | 17.04 | 17.61 | 27265 | 4706.08 | 2.06% | 0.00 |
| 2025-03-20 | 17.85 | 17.63 | -0.22 | -1.23% | 17.62 | 18.00 | 22259 | 3960.87 | 1.68% | 0.00 |
| 2025-03-19 | 18.12 | 17.85 | -0.27 | -1.49% | 17.73 | 18.14 | 21756 | 3891.59 | 1.65% | 0.00 |
| 2025-03-18 | 17.97 | 18.12 | 0.10 | 0.55% | 17.85 | 18.15 | 35880 | 6463.15 | 2.72% | 0.00 |
| 2025-03-17 | 17.95 | 18.02 | 0.05 | 0.28% | 17.76 | 18.25 | 44766 | 8025.32 | 3.39% | 0.00 |
| 2025-03-14 | 17.15 | 17.97 | 0.78 | 4.54% | 17.15 | 18.26 | 70618 | 12635.33 | 5.34% | 0.00 |
| 2025-03-13 | 17.24 | 17.19 | -0.09 | -0.52% | 16.98 | 17.33 | 26319 | 4500.65 | 1.99% | 0.00 |
| 2025-03-12 | 17.40 | 17.28 | -0.14 | -0.80% | 17.25 | 17.48 | 26318 | 4561.54 | 1.99% | 0.00 |
| 2025-03-11 | 17.63 | 17.42 | -0.43 | -2.41% | 17.20 | 17.66 | 36254 | 6286.30 | 2.74% | 0.00 |
| 2025-03-10 | 17.76 | 17.85 | 0.17 | 0.96% | 17.62 | 18.00 | 25795 | 4599.29 | 1.95% | 0.00 |
| 2025-03-07 | 17.90 | 17.68 | -0.19 | -1.06% | 17.51 | 18.12 | 31070 | 5526.99 | 2.35% | 0.00 |
| 2025-03-06 | 17.61 | 17.87 | 0.21 | 1.19% | 17.57 | 17.92 | 30635 | 5452.17 | 2.32% | 0.00 |
| 2025-03-05 | 17.86 | 17.66 | -0.32 | -1.78% | 17.40 | 17.97 | 33846 | 5957.53 | 2.56% | 0.00 |
| 2025-03-04 | 17.89 | 17.98 | -0.08 | -0.44% | 17.63 | 18.06 | 37131 | 6608.03 | 2.81% | 3200.00 |
| 2025-03-03 | 18.10 | 18.06 | -0.13 | -0.71% | 17.97 | 18.49 | 41972 | 7635.15 | 3.18% | 2700.00 |
| 2025-02-28 | 18.31 | 18.19 | -0.51 | -2.73% | 17.92 | 19.25 | 80845 | 15017.80 | 6.12% | 0.00 |
| 2025-02-27 | 17.61 | 18.70 | 0.92 | 5.17% | 17.61 | 18.70 | 84536 | 15376.55 | 6.40% | 2.00 |
| 2025-02-26 | 17.69 | 17.78 | -0.05 | -0.28% | 17.62 | 17.96 | 40684 | 7221.77 | 3.08% | 0.00 |
| 2025-02-25 | 17.21 | 17.83 | 0.32 | 1.83% | 17.06 | 18.48 | 72002 | 12782.02 | 5.45% | 0.00 |
| 2025-02-24 | 17.75 | 17.51 | 0.01 | 0.06% | 17.51 | 18.16 | 54275 | 9669.65 | 4.11% | 0.00 |
深证大盘股票行情在线 K线走势图
