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 |
|---|
| 2025-12-12 | 18.15 | 18.19 | 0.00 | 0.00% | 18.13 | 18.31 | 27348 | 4984.96 | 0.51% | 0.00 |
| 2025-12-11 | 18.51 | 18.19 | -0.33 | -1.78% | 18.17 | 18.51 | 37602 | 6870.98 | 0.71% | 0.00 |
| 2025-12-10 | 18.16 | 18.52 | 0.36 | 1.98% | 18.06 | 18.85 | 61835 | 11455.06 | 1.16% | 0.00 |
| 2025-12-09 | 18.31 | 18.16 | -0.23 | -1.25% | 18.13 | 18.39 | 30999 | 5656.08 | 0.58% | 0.00 |
| 2025-12-08 | 18.30 | 18.39 | 0.07 | 0.38% | 18.29 | 18.45 | 36973 | 6801.39 | 0.69% | 0.00 |
| 2025-12-05 | 18.21 | 18.32 | 0.10 | 0.55% | 18.08 | 18.36 | 32382 | 5901.76 | 0.61% | 0.00 |
| 2025-12-04 | 18.39 | 18.22 | -0.19 | -1.03% | 18.21 | 18.44 | 30141 | 5505.47 | 0.57% | 0.00 |
| 2025-12-03 | 18.60 | 18.41 | -0.19 | -1.02% | 18.35 | 18.60 | 38010 | 7012.24 | 0.71% | 0.00 |
| 2025-12-02 | 18.83 | 18.60 | -0.23 | -1.22% | 18.59 | 18.83 | 35706 | 6665.69 | 0.67% | 0.00 |
| 2025-12-01 | 18.66 | 18.83 | 0.22 | 1.18% | 18.59 | 18.84 | 37975 | 7121.90 | 0.71% | 0.00 |
| 2025-11-28 | 18.45 | 18.61 | 0.05 | 0.27% | 18.44 | 18.65 | 25328 | 4703.30 | 0.48% | 0.00 |
| 2025-11-27 | 18.63 | 18.56 | -0.07 | -0.38% | 18.48 | 18.73 | 39949 | 7438.52 | 0.75% | 0.00 |
| 2025-11-26 | 18.81 | 18.63 | -0.18 | -0.96% | 18.62 | 18.87 | 46863 | 8758.93 | 0.88% | 1.00 |
| 2025-11-25 | 18.73 | 18.81 | 0.01 | 0.05% | 18.69 | 18.97 | 56807 | 10697.14 | 1.07% | 0.00 |
| 2025-11-24 | 19.08 | 18.80 | -0.40 | -2.08% | 18.50 | 19.28 | 86791 | 16267.59 | 1.63% | 0.00 |
| 2025-11-21 | 19.80 | 19.20 | -0.98 | -4.86% | 19.08 | 19.89 | 125309 | 24200.66 | 2.35% | 0.00 |
| 2025-11-20 | 19.30 | 20.18 | 1.07 | 5.60% | 19.30 | 20.65 | 222741 | 45171.76 | 4.18% | 3.00 |
| 2025-11-19 | 19.40 | 19.11 | -0.28 | -1.44% | 19.03 | 19.54 | 44726 | 8603.40 | 0.84% | 0.00 |
| 2025-11-18 | 19.67 | 19.39 | -0.32 | -1.62% | 19.34 | 19.74 | 50849 | 9909.35 | 0.95% | 0.00 |
| 2025-11-17 | 20.01 | 19.71 | -0.19 | -0.95% | 19.69 | 20.04 | 43526 | 8611.52 | 0.82% | 0.00 |
| 2025-11-14 | 20.11 | 19.90 | -0.34 | -1.68% | 19.90 | 20.15 | 58868 | 11790.26 | 1.11% | 0.00 |
| 2025-11-13 | 19.99 | 20.24 | 0.38 | 1.91% | 19.96 | 20.46 | 77910 | 15741.25 | 1.46% | 0.00 |
| 2025-11-12 | 20.17 | 19.86 | -0.28 | -1.39% | 19.84 | 20.25 | 51121 | 10205.78 | 0.96% | 1.00 |
| 2025-11-11 | 20.07 | 20.14 | 0.07 | 0.35% | 20.00 | 20.35 | 58886 | 11851.94 | 1.11% | 0.00 |
| 2025-11-10 | 20.02 | 20.07 | -0.15 | -0.74% | 19.90 | 20.15 | 72078 | 14448.59 | 1.35% | 0.00 |
| 2025-11-07 | 19.63 | 20.22 | 0.53 | 2.69% | 19.57 | 20.68 | 144378 | 29259.47 | 2.71% | 1.00 |
| 2025-11-06 | 19.48 | 19.69 | 0.14 | 0.72% | 19.45 | 19.78 | 57939 | 11363.61 | 1.09% | 1.00 |
| 2025-11-05 | 19.43 | 19.55 | 0.03 | 0.15% | 19.32 | 19.63 | 43627 | 8498.47 | 0.82% | 20.00 |
| 2025-11-04 | 19.75 | 19.52 | -0.21 | -1.06% | 19.49 | 19.75 | 45621 | 8923.93 | 0.86% | 0.00 |
| 2025-11-03 | 19.78 | 19.73 | -0.04 | -0.20% | 19.51 | 19.82 | 58898 | 11541.07 | 1.11% | 0.00 |
| 2025-10-31 | 19.73 | 19.77 | 0.06 | 0.30% | 19.70 | 19.84 | 53501 | 10583.67 | 1.00% | 0.00 |
| 2025-10-30 | 19.78 | 19.71 | -0.13 | -0.66% | 19.64 | 19.95 | 69260 | 13695.12 | 1.30% | 0.00 |
| 2025-10-29 | 20.34 | 19.84 | -0.52 | -2.55% | 19.42 | 20.35 | 182492 | 36071.55 | 3.43% | 0.00 |
| 2025-10-28 | 21.20 | 20.36 | -1.79 | -8.08% | 20.20 | 21.20 | 265567 | 54580.75 | 4.99% | 29.00 |
| 2025-10-27 | 22.12 | 22.15 | 0.04 | 0.18% | 21.91 | 22.19 | 81349 | 17942.93 | 1.53% | 0.00 |
| 2025-10-24 | 22.15 | 22.11 | -0.09 | -0.41% | 22.07 | 22.28 | 57763 | 12796.86 | 1.08% | 0.00 |
| 2025-10-23 | 22.36 | 22.20 | -0.31 | -1.38% | 21.99 | 22.51 | 59655 | 13220.63 | 1.12% | 0.00 |
| 2025-10-22 | 22.22 | 22.51 | 0.21 | 0.94% | 22.14 | 22.61 | 88043 | 19768.24 | 1.65% | 25.00 |
| 2025-10-21 | 22.30 | 22.30 | -0.09 | -0.40% | 22.13 | 22.39 | 73858 | 16434.64 | 1.39% | 0.00 |
| 2025-10-20 | 22.46 | 22.39 | -0.21 | -0.93% | 22.26 | 22.71 | 115174 | 25895.92 | 2.16% | 5.00 |
| 2025-10-17 | 21.77 | 22.60 | 0.84 | 3.86% | 21.44 | 22.86 | 187935 | 41792.20 | 3.53% | 31.00 |
| 2025-10-16 | 22.08 | 21.76 | -0.37 | -1.67% | 21.72 | 22.08 | 67968 | 14853.91 | 1.28% | 0.00 |
| 2025-10-15 | 21.98 | 22.13 | 0.15 | 0.68% | 21.86 | 22.19 | 59404 | 13107.72 | 1.12% | 16.00 |
| 2025-10-14 | 22.18 | 21.98 | -0.14 | -0.63% | 21.84 | 22.30 | 71508 | 15781.21 | 1.34% | 0.00 |
| 2025-10-13 | 21.77 | 22.12 | -0.22 | -0.98% | 21.65 | 22.16 | 75114 | 16455.61 | 1.41% | 14.00 |
| 2025-10-10 | 22.05 | 22.34 | 0.22 | 0.99% | 21.89 | 22.45 | 103703 | 23001.38 | 1.95% | 10.00 |
| 2025-10-09 | 21.70 | 22.12 | 0.42 | 1.94% | 21.70 | 22.33 | 104422 | 23052.21 | 1.96% | 0.00 |
| 2025-09-30 | 21.77 | 21.70 | -0.09 | -0.41% | 21.66 | 21.88 | 64308 | 13996.94 | 1.21% | 0.00 |
| 2025-09-29 | 21.82 | 21.79 | -0.03 | -0.14% | 21.47 | 21.86 | 59761 | 12958.63 | 1.12% | 0.00 |
| 2025-09-26 | 22.13 | 21.82 | -0.31 | -1.40% | 21.81 | 22.13 | 59321 | 13010.81 | 1.11% | 0.00 |
| 2025-09-25 | 22.41 | 22.13 | -0.26 | -1.16% | 22.12 | 22.41 | 64813 | 14407.55 | 1.22% | 0.00 |
| 2025-09-24 | 22.35 | 22.69 | 0.39 | 1.75% | 22.33 | 22.79 | 87999 | 19905.84 | 1.65% | 0.00 |
| 2025-09-23 | 22.41 | 22.30 | -0.12 | -0.54% | 21.85 | 22.41 | 85946 | 19006.77 | 1.61% | 10.00 |
| 2025-09-22 | 22.49 | 22.42 | -0.11 | -0.49% | 22.19 | 22.53 | 71094 | 15870.67 | 1.33% | 0.00 |
| 2025-09-19 | 22.76 | 22.53 | -0.23 | -1.01% | 22.48 | 22.79 | 73282 | 16546.75 | 1.38% | 0.00 |
| 2025-09-18 | 22.85 | 22.76 | -0.12 | -0.52% | 22.63 | 23.06 | 95114 | 21705.70 | 1.79% | 12.00 |
| 2025-09-17 | 22.89 | 22.88 | 0.02 | 0.09% | 22.80 | 22.96 | 65490 | 14992.88 | 1.23% | 53.00 |
| 2025-09-16 | 23.12 | 22.86 | -0.10 | -0.44% | 22.66 | 23.13 | 84453 | 19283.15 | 1.59% | 5.00 |
| 2025-09-15 | 23.02 | 22.96 | -0.09 | -0.39% | 22.93 | 23.13 | 69864 | 16082.41 | 1.31% | 0.00 |
| 2025-09-12 | 23.28 | 23.05 | -0.21 | -0.90% | 23.01 | 23.28 | 86176 | 19908.26 | 1.62% | 0.00 |
| 2025-09-11 | 23.06 | 23.26 | 0.19 | 0.82% | 22.82 | 23.35 | 95265 | 22032.86 | 1.79% | 0.00 |
| 2025-09-10 | 23.13 | 23.07 | -0.08 | -0.35% | 23.02 | 23.22 | 57595 | 13298.09 | 1.08% | 1.00 |
| 2025-09-09 | 23.55 | 23.15 | -0.41 | -1.74% | 23.08 | 23.56 | 91256 | 21253.28 | 1.71% | 0.00 |
| 2025-09-08 | 23.52 | 23.56 | 0.05 | 0.21% | 23.32 | 23.70 | 89843 | 21105.85 | 1.69% | 24.00 |
| 2025-09-05 | 23.16 | 23.51 | 0.31 | 1.34% | 23.08 | 23.52 | 99602 | 23263.07 | 1.87% | 2.00 |
| 2025-09-04 | 23.13 | 23.20 | 0.13 | 0.56% | 22.76 | 23.24 | 105467 | 24357.01 | 1.98% | 0.00 |
| 2025-09-03 | 23.52 | 23.07 | -0.38 | -1.62% | 23.06 | 23.60 | 102681 | 23905.94 | 1.93% | 0.00 |
| 2025-09-02 | 24.03 | 23.45 | -0.58 | -2.41% | 23.30 | 24.03 | 142871 | 33666.89 | 2.68% | 0.00 |
| 2025-09-01 | 24.11 | 24.03 | -0.15 | -0.62% | 23.90 | 24.21 | 130194 | 31292.34 | 2.44% | 7.00 |
| 2025-08-29 | 24.63 | 24.18 | -0.47 | -1.91% | 24.12 | 24.63 | 169533 | 41186.29 | 3.18% | 0.00 |
| 2025-08-28 | 24.39 | 24.65 | 0.32 | 1.32% | 23.96 | 24.79 | 233863 | 57145.71 | 4.39% | 20.00 |
| 2025-08-27 | 24.99 | 24.33 | -0.83 | -3.30% | 24.29 | 25.13 | 292668 | 72497.05 | 5.49% | 25.00 |
| 2025-08-26 | 24.19 | 25.16 | 1.09 | 4.53% | 23.95 | 25.85 | 467646 | 117395.06 | 8.78% | 0.00 |
| 2025-08-25 | 23.72 | 24.07 | 0.40 | 1.69% | 23.72 | 24.15 | 229234 | 54949.07 | 4.30% | 16.00 |
| 2025-08-22 | 23.57 | 23.67 | 0.05 | 0.21% | 23.42 | 23.68 | 133513 | 31430.61 | 2.51% | 0.00 |
| 2025-08-21 | 23.76 | 23.62 | -0.14 | -0.59% | 23.50 | 23.87 | 143301 | 33890.95 | 2.69% | 0.00 |
| 2025-08-20 | 23.31 | 23.76 | 0.41 | 1.76% | 23.13 | 23.77 | 186819 | 43856.73 | 3.51% | 40.00 |
| 2025-08-19 | 23.55 | 23.35 | -0.15 | -0.64% | 23.20 | 23.55 | 130108 | 30415.16 | 2.44% | 9.00 |
| 2025-08-18 | 23.20 | 23.50 | 0.22 | 0.95% | 23.19 | 23.64 | 189333 | 44408.45 | 3.55% | 0.00 |
| 2025-08-15 | 23.20 | 23.28 | 0.08 | 0.34% | 23.16 | 23.29 | 90103 | 20932.26 | 1.69% | 0.00 |
深证大盘股票行情在线 K线走势图
正丹股份(300641)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
