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 |
|---|
| 2025-03-28 | 27.10 | 25.89 | -1.68 | -6.09% | 25.88 | 27.27 | 364396 | 96011.30 | 6.84% | 46.00 |
| 2025-03-27 | 27.02 | 27.57 | 0.39 | 1.43% | 27.02 | 28.92 | 534643 | 149893.58 | 10.04% | 47.00 |
| 2025-03-26 | 27.89 | 27.18 | -0.64 | -2.30% | 27.18 | 28.20 | 382098 | 105095.78 | 7.18% | 38.00 |
| 2025-03-25 | 26.86 | 27.82 | 0.88 | 3.27% | 26.33 | 27.98 | 514706 | 140846.52 | 9.67% | 29.00 |
| 2025-03-24 | 25.44 | 26.94 | 1.69 | 6.69% | 25.14 | 27.40 | 468660 | 124712.64 | 8.80% | 19.00 |
| 2025-03-21 | 25.26 | 25.25 | -0.19 | -0.75% | 25.06 | 25.60 | 120467 | 30531.63 | 2.26% | 0.00 |
| 2025-03-20 | 26.10 | 25.44 | -0.69 | -2.64% | 25.42 | 26.10 | 173451 | 44387.88 | 3.26% | 0.00 |
| 2025-03-19 | 25.84 | 26.13 | 0.33 | 1.28% | 25.67 | 26.63 | 251163 | 65878.78 | 4.72% | 0.00 |
| 2025-03-18 | 25.70 | 25.80 | 0.06 | 0.23% | 25.62 | 25.94 | 126601 | 32621.70 | 2.38% | 3.00 |
| 2025-03-17 | 26.08 | 25.74 | -0.36 | -1.38% | 25.65 | 26.10 | 199316 | 51452.83 | 3.74% | 0.00 |
| 2025-03-14 | 26.31 | 26.10 | -0.20 | -0.76% | 25.82 | 26.35 | 230443 | 60007.53 | 4.33% | 3.00 |
| 2025-03-13 | 25.83 | 26.30 | 0.52 | 2.02% | 25.45 | 26.47 | 346302 | 90289.27 | 6.50% | 66.00 |
| 2025-03-12 | 25.11 | 25.78 | 0.59 | 2.34% | 25.10 | 26.12 | 244344 | 62833.27 | 4.59% | 0.00 |
| 2025-03-11 | 25.10 | 25.19 | -0.19 | -0.75% | 24.80 | 25.22 | 122964 | 30684.16 | 2.31% | 5.00 |
| 2025-03-10 | 25.06 | 25.38 | 0.36 | 1.44% | 24.90 | 25.43 | 133927 | 33765.00 | 2.52% | 15.00 |
| 2025-03-07 | 25.03 | 25.02 | -0.17 | -0.67% | 24.85 | 25.47 | 137272 | 34451.32 | 2.58% | 0.00 |
| 2025-03-06 | 24.73 | 25.19 | 0.42 | 1.70% | 24.70 | 25.25 | 146315 | 36710.59 | 2.75% | 2.00 |
| 2025-03-05 | 24.88 | 24.77 | -0.21 | -0.84% | 24.36 | 25.04 | 140069 | 34460.47 | 2.63% | 0.00 |
| 2025-03-04 | 24.98 | 24.98 | -0.10 | -0.40% | 24.71 | 25.00 | 107243 | 26637.57 | 2.01% | 2.00 |
| 2025-03-03 | 24.72 | 25.08 | 0.36 | 1.46% | 24.71 | 25.85 | 172224 | 43661.50 | 3.23% | 0.00 |
| 2025-02-28 | 25.35 | 24.72 | -0.64 | -2.52% | 24.68 | 25.44 | 152051 | 38151.57 | 2.86% | 8.00 |
| 2025-02-27 | 25.30 | 25.36 | 0.07 | 0.28% | 24.80 | 25.68 | 184777 | 46754.19 | 3.47% | 4.00 |
| 2025-02-26 | 25.27 | 25.29 | 0.02 | 0.08% | 25.19 | 25.42 | 142334 | 35967.56 | 2.67% | 10.00 |
| 2025-02-25 | 25.51 | 25.27 | -0.43 | -1.67% | 25.17 | 25.72 | 156624 | 39727.79 | 2.94% | 36.00 |
| 2025-02-24 | 25.97 | 25.70 | 0.03 | 0.12% | 25.63 | 26.26 | 226283 | 58800.70 | 4.25% | 8.00 |
| 2025-02-21 | 25.52 | 25.67 | 0.11 | 0.43% | 25.26 | 25.83 | 194799 | 49800.91 | 3.66% | 0.00 |
| 2025-02-20 | 25.49 | 25.56 | 0.08 | 0.31% | 25.17 | 25.68 | 158160 | 40294.58 | 2.97% | 19.00 |
| 2025-02-19 | 25.17 | 25.48 | 0.29 | 1.15% | 25.08 | 25.50 | 159566 | 40380.22 | 3.00% | 0.00 |
| 2025-02-18 | 26.18 | 25.19 | -0.99 | -3.78% | 25.18 | 26.19 | 231554 | 59305.19 | 4.35% | 1.00 |
| 2025-02-17 | 25.92 | 26.18 | -0.04 | -0.15% | 25.60 | 26.19 | 238819 | 61834.82 | 4.49% | 73.00 |
| 2025-02-14 | 26.98 | 26.22 | -0.98 | -3.60% | 26.12 | 26.99 | 312098 | 82195.68 | 5.86% | 11.00 |
| 2025-02-13 | 26.00 | 27.20 | 1.10 | 4.21% | 25.76 | 27.50 | 559238 | 151511.02 | 10.50% | 40.00 |
| 2025-02-12 | 25.82 | 26.10 | 0.21 | 0.81% | 25.70 | 26.10 | 176080 | 45668.82 | 3.31% | 0.00 |
| 2025-02-11 | 26.56 | 25.89 | -0.74 | -2.78% | 25.87 | 26.56 | 247872 | 64498.33 | 4.66% | 10.00 |
| 2025-02-10 | 26.41 | 26.63 | 0.12 | 0.45% | 26.14 | 26.65 | 289893 | 76522.27 | 5.45% | 6.00 |
| 2025-02-07 | 26.45 | 26.51 | 0.06 | 0.23% | 26.12 | 26.94 | 321517 | 85300.87 | 6.04% | 299.97 |
| 2025-02-06 | 25.96 | 26.45 | 0.50 | 1.93% | 25.70 | 26.46 | 256652 | 67320.83 | 4.82% | 74.00 |
| 2025-02-05 | 27.09 | 25.95 | -1.26 | -4.63% | 25.40 | 27.12 | 290077 | 75319.16 | 5.45% | 20.00 |
| 2025-01-27 | 27.40 | 27.21 | -0.13 | -0.48% | 27.13 | 28.10 | 221947 | 61032.54 | 4.17% | 16.00 |
| 2025-01-24 | 26.66 | 27.34 | 0.46 | 1.71% | 26.55 | 27.35 | 247135 | 67023.33 | 4.64% | 6.00 |
| 2025-01-23 | 28.04 | 26.88 | -0.80 | -2.89% | 26.87 | 28.36 | 336330 | 93239.66 | 6.32% | 100.00 |
| 2025-01-22 | 29.00 | 27.68 | -1.30 | -4.49% | 27.58 | 29.00 | 370537 | 103854.55 | 6.96% | 31.00 |
| 2025-01-21 | 29.15 | 28.98 | -0.15 | -0.51% | 28.34 | 29.40 | 385986 | 111273.68 | 7.25% | 19.00 |
| 2025-01-20 | 28.56 | 29.13 | 1.30 | 4.67% | 28.08 | 29.87 | 546051 | 158159.25 | 10.26% | 59.00 |
| 2025-01-17 | 27.92 | 27.83 | 0.02 | 0.07% | 27.02 | 28.99 | 539661 | 151204.48 | 10.14% | 30.00 |
| 2025-01-16 | 28.31 | 27.81 | -1.16 | -4.00% | 27.38 | 28.79 | 613747 | 172186.94 | 11.53% | 76.00 |
| 2025-01-15 | 26.08 | 28.97 | 2.32 | 8.71% | 26.08 | 31.15 | 822427 | 236521.22 | 15.45% | 42.00 |
| 2025-01-14 | 26.56 | 26.65 | 1.05 | 4.10% | 26.20 | 27.78 | 795624 | 213847.44 | 14.94% | 12.00 |
| 2025-01-13 | 25.30 | 25.60 | -0.37 | -1.42% | 24.80 | 25.86 | 281166 | 71037.58 | 5.28% | 6.00 |
| 2025-01-10 | 25.10 | 25.97 | 0.98 | 3.92% | 24.72 | 26.48 | 464994 | 119430.18 | 8.73% | 13.00 |
| 2025-01-09 | 25.20 | 24.99 | -0.40 | -1.58% | 24.72 | 25.43 | 263396 | 65827.98 | 4.95% | 1.00 |
| 2025-01-08 | 25.60 | 25.39 | -0.60 | -2.31% | 24.55 | 25.90 | 334558 | 84453.05 | 6.28% | 0.00 |
| 2025-01-07 | 25.81 | 25.99 | -0.07 | -0.27% | 24.75 | 26.06 | 403304 | 103134.34 | 7.58% | 4.00 |
| 2025-01-06 | 24.01 | 26.06 | 1.65 | 6.76% | 23.88 | 26.24 | 453572 | 114595.34 | 8.52% | 1.00 |
| 2025-01-03 | 25.53 | 24.41 | -1.10 | -4.31% | 24.32 | 26.21 | 393093 | 99361.09 | 7.38% | 40.00 |
| 2025-01-02 | 24.97 | 25.51 | 0.67 | 2.70% | 24.97 | 26.90 | 511172 | 132608.14 | 9.60% | 0.00 |
| 2024-12-31 | 23.81 | 24.84 | 1.19 | 5.03% | 23.70 | 25.50 | 410712 | 102282.59 | 7.71% | 6.00 |
| 2024-12-30 | 24.03 | 23.65 | -0.41 | -1.70% | 23.60 | 24.31 | 181683 | 43483.69 | 3.41% | 17.00 |
| 2024-12-27 | 25.06 | 24.06 | -1.20 | -4.75% | 23.91 | 25.15 | 318053 | 77610.66 | 5.97% | 8.00 |
| 2024-12-26 | 25.09 | 25.26 | -0.24 | -0.94% | 24.82 | 25.73 | 302545 | 76316.49 | 5.68% | 31.00 |
| 2024-12-25 | 25.38 | 25.50 | 0.27 | 1.07% | 25.06 | 26.26 | 424172 | 109083.31 | 7.97% | 1.00 |
| 2024-12-24 | 25.25 | 25.23 | -0.54 | -2.10% | 24.65 | 25.68 | 450566 | 113100.41 | 8.46% | 18.00 |
| 2024-12-23 | 22.39 | 25.77 | 3.46 | 15.51% | 22.00 | 26.51 | 642914 | 158724.34 | 12.08% | 24.00 |
| 2024-12-20 | 21.66 | 22.31 | 0.58 | 2.67% | 21.65 | 22.48 | 100595 | 22312.32 | 1.89% | 0.00 |
| 2024-12-19 | 21.64 | 21.73 | -0.12 | -0.55% | 21.52 | 21.87 | 71942 | 15615.98 | 1.35% | 2.00 |
| 2024-12-18 | 21.88 | 21.85 | -0.03 | -0.14% | 21.78 | 22.10 | 72206 | 15817.91 | 1.36% | 2.00 |
| 2024-12-17 | 22.25 | 21.88 | -0.42 | -1.88% | 21.86 | 22.58 | 98434 | 21804.72 | 1.85% | 0.00 |
| 2024-12-16 | 22.47 | 22.30 | -0.31 | -1.37% | 22.15 | 23.00 | 123798 | 27897.49 | 2.33% | 0.00 |
| 2024-12-13 | 22.80 | 22.61 | -0.34 | -1.48% | 22.57 | 23.19 | 164243 | 37586.71 | 3.09% | 0.00 |
| 2024-12-12 | 22.81 | 22.95 | 0.06 | 0.26% | 22.65 | 23.00 | 99717 | 22790.13 | 1.87% | 4.00 |
| 2024-12-11 | 22.60 | 22.89 | 0.34 | 1.51% | 22.55 | 22.96 | 99179 | 22640.35 | 1.86% | 0.00 |
| 2024-12-10 | 23.10 | 22.55 | 0.03 | 0.13% | 22.53 | 23.21 | 143473 | 32835.66 | 2.69% | 0.00 |
| 2024-12-09 | 22.81 | 22.52 | -0.39 | -1.70% | 22.28 | 22.88 | 100863 | 22738.66 | 1.89% | 0.00 |
| 2024-12-06 | 22.80 | 22.91 | 0.21 | 0.93% | 22.41 | 22.93 | 118191 | 26860.32 | 2.22% | 0.00 |
| 2024-12-05 | 22.46 | 22.70 | 0.17 | 0.75% | 22.42 | 22.93 | 98900 | 22411.62 | 1.86% | 1.00 |
| 2024-12-04 | 22.72 | 22.53 | -0.35 | -1.53% | 22.50 | 22.83 | 106510 | 24105.60 | 2.00% | 1.00 |
| 2024-12-03 | 22.86 | 22.88 | 0.06 | 0.26% | 22.60 | 23.10 | 134750 | 30799.61 | 2.53% | 45.00 |
| 2024-12-02 | 22.41 | 22.82 | 0.38 | 1.69% | 22.35 | 23.09 | 137749 | 31417.06 | 2.59% | 0.00 |
| 2024-11-29 | 22.29 | 22.44 | 0.25 | 1.13% | 21.95 | 22.65 | 147684 | 32965.59 | 2.77% | 2.00 |
| 2024-11-28 | 22.70 | 22.19 | -0.61 | -2.68% | 22.18 | 22.78 | 127610 | 28718.85 | 2.40% | 7.00 |
深证大盘股票行情在线 K线走势图
