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 |
|---|
| 2026-02-03 | 18.28 | 18.42 | 0.30 | 1.66% | 18.10 | 18.47 | 48233 | 8842.31 | 3.05% | 0.00 |
| 2026-02-02 | 18.90 | 18.12 | -0.93 | -4.88% | 18.08 | 18.91 | 81380 | 14990.79 | 5.14% | 0.00 |
| 2026-01-30 | 18.70 | 19.05 | 0.22 | 1.17% | 18.26 | 19.17 | 103731 | 19587.18 | 6.56% | 2.00 |
| 2026-01-29 | 18.56 | 18.83 | 0.05 | 0.27% | 18.52 | 18.97 | 62063 | 11668.66 | 3.92% | 0.00 |
| 2026-01-28 | 18.60 | 18.78 | 0.19 | 1.02% | 18.50 | 18.95 | 68695 | 12906.27 | 4.34% | 0.00 |
| 2026-01-27 | 18.62 | 18.59 | -0.13 | -0.69% | 18.20 | 18.75 | 55545 | 10257.62 | 3.51% | 0.00 |
| 2026-01-26 | 18.74 | 18.72 | -0.02 | -0.11% | 18.50 | 18.89 | 73206 | 13671.24 | 4.63% | 0.00 |
| 2026-01-23 | 18.90 | 18.74 | -0.05 | -0.27% | 18.63 | 18.90 | 58731 | 10992.66 | 3.71% | 0.00 |
| 2026-01-22 | 18.56 | 18.79 | 0.17 | 0.91% | 18.42 | 19.11 | 74997 | 14081.75 | 4.74% | 0.00 |
| 2026-01-21 | 18.30 | 18.62 | 0.17 | 0.92% | 18.18 | 18.64 | 65605 | 12122.34 | 4.15% | 0.00 |
| 2026-01-20 | 18.28 | 18.45 | 0.17 | 0.93% | 18.13 | 18.72 | 72494 | 13352.17 | 4.58% | 0.00 |
| 2026-01-19 | 17.44 | 18.28 | 0.74 | 4.22% | 17.41 | 18.53 | 91724 | 16629.98 | 5.80% | 1.00 |
| 2026-01-16 | 17.49 | 17.54 | 0.08 | 0.46% | 17.37 | 17.59 | 32703 | 5720.07 | 2.07% | 0.00 |
| 2026-01-15 | 17.38 | 17.46 | -0.08 | -0.46% | 17.33 | 17.67 | 33352 | 5833.82 | 2.11% | 0.00 |
| 2026-01-14 | 17.28 | 17.54 | 0.18 | 1.04% | 17.17 | 17.71 | 63929 | 11181.38 | 4.04% | 1.00 |
| 2026-01-13 | 17.43 | 17.36 | -0.06 | -0.34% | 17.30 | 17.68 | 53165 | 9297.22 | 3.36% | 0.00 |
| 2026-01-12 | 17.24 | 17.42 | 0.20 | 1.16% | 17.15 | 17.44 | 50681 | 8759.37 | 3.20% | 0.00 |
| 2026-01-09 | 17.29 | 17.22 | 0.02 | 0.12% | 17.10 | 17.30 | 44012 | 7563.88 | 2.78% | 0.00 |
| 2026-01-08 | 17.03 | 17.20 | 0.13 | 0.76% | 16.99 | 17.26 | 32394 | 5564.97 | 2.05% | 0.00 |
| 2026-01-07 | 17.03 | 17.07 | 0.05 | 0.29% | 16.88 | 17.33 | 43961 | 7519.04 | 2.78% | 0.00 |
| 2026-01-06 | 16.88 | 17.02 | 0.15 | 0.89% | 16.83 | 17.07 | 36825 | 6251.09 | 2.33% | 0.00 |
| 2026-01-05 | 16.66 | 16.87 | 0.28 | 1.69% | 16.66 | 16.91 | 25158 | 4230.50 | 1.59% | 10.00 |
| 2025-12-31 | 16.60 | 16.59 | 0.01 | 0.06% | 16.41 | 16.62 | 20278 | 3348.71 | 1.28% | 0.00 |
| 2025-12-30 | 16.73 | 16.58 | -0.11 | -0.66% | 16.48 | 16.78 | 25017 | 4157.90 | 1.58% | 0.00 |
| 2025-12-29 | 16.82 | 16.69 | -0.11 | -0.65% | 16.62 | 16.84 | 21441 | 3580.88 | 1.35% | 0.00 |
| 2025-12-26 | 16.95 | 16.80 | -0.14 | -0.83% | 16.75 | 16.99 | 26026 | 4388.65 | 1.64% | 0.00 |
| 2025-12-25 | 16.89 | 16.94 | 0.05 | 0.30% | 16.75 | 16.99 | 22665 | 3825.01 | 1.43% | 0.00 |
| 2025-12-24 | 16.88 | 16.89 | 0.07 | 0.42% | 16.72 | 16.95 | 23306 | 3931.75 | 1.47% | 0.00 |
| 2025-12-23 | 16.97 | 16.82 | -0.12 | -0.71% | 16.79 | 17.08 | 20814 | 3515.55 | 1.32% | 0.00 |
| 2025-12-22 | 17.08 | 16.94 | -0.07 | -0.41% | 16.88 | 17.10 | 24780 | 4205.29 | 1.57% | 0.00 |
| 2025-12-19 | 16.90 | 17.01 | 0.21 | 1.25% | 16.73 | 17.03 | 25706 | 4349.45 | 1.62% | 0.00 |
| 2025-12-18 | 16.54 | 16.80 | 0.10 | 0.60% | 16.54 | 16.93 | 28204 | 4748.29 | 1.78% | 0.00 |
| 2025-12-17 | 16.45 | 16.70 | 0.22 | 1.33% | 16.19 | 16.71 | 31781 | 5236.58 | 2.01% | 0.00 |
| 2025-12-16 | 16.65 | 16.48 | -0.15 | -0.90% | 16.37 | 16.82 | 23553 | 3887.93 | 1.49% | 0.00 |
| 2025-12-15 | 16.42 | 16.63 | 0.23 | 1.40% | 16.33 | 16.79 | 27741 | 4609.41 | 1.75% | 0.00 |
| 2025-12-12 | 16.40 | 16.40 | 0.04 | 0.24% | 16.32 | 16.55 | 22949 | 3781.21 | 1.45% | 0.00 |
| 2025-12-11 | 16.69 | 16.36 | -0.32 | -1.92% | 16.33 | 16.73 | 29657 | 4886.75 | 1.87% | 0.00 |
| 2025-12-10 | 16.84 | 16.68 | -0.08 | -0.48% | 16.60 | 16.89 | 25678 | 4295.19 | 1.62% | 0.00 |
| 2025-12-09 | 16.92 | 16.76 | -0.20 | -1.18% | 16.73 | 17.01 | 26347 | 4440.81 | 1.66% | 0.00 |
| 2025-12-08 | 17.07 | 16.96 | -0.10 | -0.59% | 16.90 | 17.15 | 29207 | 4959.99 | 1.85% | 0.00 |
| 2025-12-05 | 16.95 | 17.06 | 0.20 | 1.19% | 16.75 | 17.07 | 31831 | 5393.36 | 2.01% | 0.00 |
| 2025-12-04 | 17.41 | 16.86 | -0.60 | -3.44% | 16.83 | 17.51 | 54697 | 9296.59 | 3.46% | 0.00 |
| 2025-12-03 | 17.69 | 17.46 | -0.20 | -1.13% | 17.37 | 17.80 | 26429 | 4637.27 | 1.67% | 15000.00 |
| 2025-12-02 | 17.67 | 17.66 | -0.08 | -0.45% | 17.50 | 17.70 | 20660 | 3635.56 | 1.31% | 28.00 |
| 2025-12-01 | 17.79 | 17.74 | -0.04 | -0.22% | 17.60 | 17.88 | 25216 | 4486.22 | 1.59% | 0.00 |
| 2025-11-28 | 17.62 | 17.78 | 0.14 | 0.79% | 17.62 | 17.90 | 19388 | 3445.58 | 1.23% | 0.00 |
| 2025-11-27 | 17.50 | 17.64 | 0.14 | 0.80% | 17.42 | 17.86 | 24406 | 4315.13 | 1.54% | 0.00 |
| 2025-11-26 | 17.72 | 17.50 | -0.31 | -1.74% | 17.45 | 17.87 | 31901 | 5639.98 | 2.02% | 0.00 |
| 2025-11-25 | 17.80 | 17.81 | 0.06 | 0.34% | 17.60 | 18.11 | 46243 | 8282.29 | 2.92% | 0.00 |
| 2025-11-24 | 17.29 | 17.75 | 0.55 | 3.20% | 17.20 | 17.83 | 53964 | 9471.31 | 3.41% | 0.00 |
| 2025-11-21 | 18.09 | 17.20 | -1.10 | -6.01% | 17.20 | 18.35 | 72946 | 12810.34 | 4.61% | 0.00 |
| 2025-11-20 | 18.65 | 18.30 | -0.35 | -1.88% | 18.26 | 18.85 | 33656 | 6213.89 | 2.13% | 0.00 |
| 2025-11-19 | 18.77 | 18.65 | -0.06 | -0.32% | 18.47 | 18.96 | 32938 | 6136.77 | 2.08% | 0.00 |
| 2025-11-18 | 19.02 | 18.71 | -0.27 | -1.42% | 18.58 | 19.23 | 50725 | 9540.99 | 3.21% | 0.00 |
| 2025-11-17 | 19.00 | 18.98 | -0.01 | -0.05% | 18.81 | 19.10 | 51003 | 9664.52 | 3.22% | 0.00 |
| 2025-11-14 | 19.17 | 18.99 | -0.26 | -1.35% | 18.99 | 19.34 | 55016 | 10530.14 | 3.48% | 0.00 |
| 2025-11-13 | 19.06 | 19.25 | 0.15 | 0.79% | 18.91 | 19.34 | 58662 | 11243.64 | 3.71% | 0.00 |
| 2025-11-12 | 19.03 | 19.10 | 0.03 | 0.16% | 18.79 | 19.15 | 56732 | 10759.90 | 3.59% | 1000.00 |
| 2025-11-11 | 18.76 | 19.07 | 0.22 | 1.17% | 18.71 | 19.25 | 64421 | 12273.91 | 4.07% | 0.00 |
| 2025-11-10 | 18.73 | 18.85 | 0.14 | 0.75% | 18.70 | 19.03 | 64918 | 12241.19 | 4.10% | 0.00 |
| 2025-11-07 | 18.65 | 18.71 | -0.08 | -0.43% | 18.47 | 18.79 | 52684 | 9819.98 | 3.33% | 0.00 |
| 2025-11-06 | 18.12 | 18.79 | 0.67 | 3.70% | 18.04 | 18.84 | 99926 | 18631.51 | 6.31% | 0.00 |
| 2025-11-05 | 17.88 | 18.12 | 0.08 | 0.44% | 17.88 | 18.15 | 23947 | 4330.37 | 1.51% | 0.00 |
| 2025-11-04 | 18.08 | 18.04 | -0.09 | -0.50% | 17.89 | 18.13 | 21103 | 3797.92 | 1.33% | 0.00 |
| 2025-11-03 | 18.02 | 18.13 | 0.18 | 1.00% | 17.88 | 18.13 | 26559 | 4787.01 | 1.68% | 0.00 |
| 2025-10-31 | 17.69 | 17.95 | 0.24 | 1.36% | 17.69 | 17.99 | 24405 | 4369.45 | 1.54% | 0.00 |
| 2025-10-30 | 17.95 | 17.71 | -0.24 | -1.34% | 17.68 | 18.08 | 26645 | 4753.10 | 1.68% | 0.00 |
| 2025-10-29 | 18.02 | 17.95 | -0.05 | -0.28% | 17.70 | 18.10 | 31178 | 5560.57 | 1.97% | 0.00 |
| 2025-10-28 | 18.16 | 18.00 | -0.31 | -1.69% | 17.90 | 18.18 | 42558 | 7665.07 | 2.69% | 0.00 |
| 2025-10-27 | 17.97 | 18.31 | 0.40 | 2.23% | 17.93 | 18.34 | 40905 | 7428.82 | 2.58% | 0.00 |
| 2025-10-24 | 17.88 | 17.91 | -0.05 | -0.28% | 17.86 | 18.07 | 24926 | 4470.45 | 1.58% | 0.00 |
| 2025-10-23 | 17.75 | 17.96 | 0.10 | 0.56% | 17.52 | 17.96 | 26018 | 4603.97 | 1.64% | 0.00 |
| 2025-10-22 | 17.88 | 17.86 | -0.02 | -0.11% | 17.82 | 18.05 | 27241 | 4889.63 | 1.72% | 0.00 |
| 2025-10-21 | 17.66 | 17.88 | 0.17 | 0.96% | 17.62 | 17.92 | 21559 | 3841.13 | 1.36% | 0.00 |
| 2025-10-20 | 17.62 | 17.71 | 0.24 | 1.37% | 17.53 | 17.72 | 18286 | 3223.87 | 1.16% | 0.00 |
| 2025-10-17 | 17.75 | 17.47 | -0.33 | -1.85% | 17.46 | 17.84 | 32487 | 5733.31 | 2.05% | 0.00 |
| 2025-10-16 | 18.16 | 17.80 | -0.35 | -1.93% | 17.71 | 18.25 | 34941 | 6259.95 | 2.21% | 0.00 |
| 2025-10-15 | 18.18 | 18.15 | 0.19 | 1.06% | 17.96 | 18.25 | 26764 | 4853.82 | 1.69% | 0.00 |
| 2025-10-14 | 18.26 | 17.96 | -0.30 | -1.64% | 17.89 | 18.37 | 33757 | 6122.88 | 2.13% | 0.00 |
| 2025-10-13 | 17.70 | 18.26 | -0.05 | -0.27% | 17.68 | 18.28 | 31549 | 5692.41 | 1.99% | 0.00 |
深证大盘股票行情在线 K线走势图
金丹科技(300829)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
