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 |
|---|
| 2025-04-18 | 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 |
| 2025-02-21 | 17.50 | 17.50 | -0.19 | -1.07% | 17.23 | 17.55 | 52752 | 9169.40 | 3.99% | 2.00 |
| 2025-02-20 | 16.70 | 17.69 | 0.99 | 5.93% | 16.65 | 18.20 | 87624 | 15433.19 | 6.63% | 0.00 |
| 2025-02-19 | 16.62 | 16.70 | 0.03 | 0.18% | 16.56 | 16.76 | 30447 | 5073.06 | 2.30% | 0.00 |
| 2025-02-18 | 17.34 | 16.67 | -0.65 | -3.75% | 16.59 | 17.34 | 38090 | 6419.22 | 2.88% | 0.00 |
| 2025-02-17 | 17.23 | 17.32 | 0.04 | 0.23% | 17.15 | 17.47 | 40931 | 7089.83 | 3.10% | 0.00 |
| 2025-02-14 | 17.47 | 17.28 | -0.35 | -1.99% | 17.14 | 17.63 | 37480 | 6497.36 | 2.84% | 0.00 |
| 2025-02-13 | 18.20 | 17.63 | -0.69 | -3.77% | 17.60 | 18.21 | 65881 | 11720.57 | 4.99% | 0.00 |
| 2025-02-12 | 16.14 | 18.32 | 2.13 | 13.16% | 16.08 | 18.41 | 124053 | 21818.63 | 9.39% | 0.00 |
| 2025-02-11 | 16.21 | 16.19 | 0.02 | 0.12% | 15.91 | 16.21 | 22244 | 3576.59 | 1.68% | 0.00 |
| 2025-02-10 | 16.24 | 16.17 | 0.12 | 0.75% | 15.91 | 16.24 | 29376 | 4721.92 | 2.22% | 0.00 |
| 2025-02-07 | 15.60 | 16.05 | 0.44 | 2.82% | 15.57 | 16.15 | 44419 | 7073.26 | 3.36% | 0.00 |
| 2025-02-06 | 15.47 | 15.61 | 0.07 | 0.45% | 15.31 | 15.65 | 39407 | 6115.33 | 2.98% | 0.00 |
| 2025-02-05 | 15.80 | 15.54 | -0.20 | -1.27% | 15.40 | 15.86 | 31030 | 4822.79 | 2.35% | 0.00 |
| 2025-01-27 | 15.88 | 15.74 | -0.15 | -0.94% | 15.74 | 16.25 | 31099 | 4977.53 | 2.35% | 0.00 |
| 2025-01-24 | 15.86 | 15.89 | -0.17 | -1.06% | 15.68 | 15.97 | 42726 | 6752.63 | 3.23% | 0.00 |
| 2025-01-23 | 17.17 | 16.06 | -1.27 | -7.33% | 15.73 | 17.25 | 98624 | 15970.13 | 7.46% | 0.00 |
| 2025-01-22 | 17.80 | 17.33 | -0.61 | -3.40% | 17.28 | 17.85 | 25398 | 4450.35 | 1.92% | 0.00 |
| 2025-01-21 | 17.74 | 17.94 | 0.20 | 1.13% | 17.24 | 17.94 | 40497 | 7117.15 | 3.06% | 0.00 |
| 2025-01-20 | 18.12 | 17.74 | -0.16 | -0.89% | 17.62 | 18.19 | 36298 | 6469.89 | 2.75% | 302.00 |
| 2025-01-17 | 17.68 | 17.90 | 0.03 | 0.17% | 17.51 | 18.27 | 36126 | 6475.76 | 2.73% | 0.00 |
| 2025-01-16 | 18.05 | 17.87 | -0.14 | -0.78% | 17.39 | 18.24 | 49175 | 8771.22 | 3.72% | 0.00 |
| 2025-01-15 | 17.79 | 18.01 | 0.17 | 0.95% | 17.52 | 18.51 | 51974 | 9353.04 | 3.93% | 0.00 |
| 2025-01-14 | 17.25 | 17.84 | 0.95 | 5.62% | 17.18 | 17.84 | 46415 | 8114.44 | 3.52% | 0.00 |
| 2025-01-13 | 17.30 | 16.89 | -0.97 | -5.43% | 16.55 | 17.56 | 52526 | 8876.79 | 3.98% | 0.00 |
| 2025-01-10 | 18.81 | 17.86 | -1.19 | -6.25% | 17.86 | 19.15 | 61419 | 11216.83 | 4.65% | 0.00 |
| 2025-01-09 | 19.71 | 19.05 | -0.46 | -2.36% | 18.97 | 19.83 | 64396 | 12413.31 | 4.88% | 0.00 |
| 2025-01-08 | 19.76 | 19.51 | -0.43 | -2.16% | 19.00 | 19.76 | 71986 | 13938.26 | 5.45% | 10.00 |
| 2025-01-07 | 19.45 | 19.94 | 0.27 | 1.37% | 19.02 | 20.46 | 113667 | 22306.89 | 8.61% | 0.00 |
| 2025-01-06 | 17.49 | 19.67 | 1.93 | 10.88% | 17.03 | 19.67 | 101511 | 19078.53 | 7.69% | 1001.00 |
| 2025-01-03 | 18.90 | 17.74 | -1.51 | -7.84% | 17.46 | 19.42 | 64816 | 12057.08 | 4.91% | 0.00 |
| 2025-01-02 | 18.91 | 19.25 | 0.46 | 2.45% | 18.40 | 19.79 | 98566 | 18832.22 | 7.83% | 14.00 |
| 2024-12-31 | 17.48 | 18.79 | 1.37 | 7.86% | 17.39 | 18.98 | 84472 | 15396.15 | 6.71% | 1.00 |
| 2024-12-30 | 17.74 | 17.42 | -0.30 | -1.69% | 17.00 | 17.74 | 28089 | 4869.07 | 2.23% | 0.00 |
| 2024-12-27 | 17.42 | 17.72 | 0.29 | 1.66% | 17.30 | 17.94 | 28155 | 4985.40 | 2.24% | 0.00 |
| 2024-12-26 | 17.39 | 17.43 | 0.31 | 1.81% | 17.15 | 17.53 | 24210 | 4209.40 | 1.92% | 0.00 |
| 2024-12-25 | 17.69 | 17.12 | -0.52 | -2.95% | 16.88 | 17.78 | 31773 | 5439.38 | 2.52% | 0.00 |
| 2024-12-24 | 17.85 | 17.64 | -0.06 | -0.34% | 17.28 | 17.94 | 37173 | 6531.68 | 2.95% | 0.00 |
| 2024-12-23 | 18.70 | 17.70 | -1.08 | -5.75% | 17.62 | 18.93 | 54016 | 9783.11 | 4.29% | 0.00 |
| 2024-12-20 | 18.58 | 18.78 | 0.28 | 1.51% | 18.50 | 19.44 | 64763 | 12298.05 | 5.14% | 0.00 |
| 2024-12-19 | 19.34 | 18.50 | -1.07 | -5.47% | 18.28 | 19.43 | 86196 | 16100.59 | 6.85% | 0.00 |
| 2024-12-18 | 19.67 | 19.57 | -0.63 | -3.12% | 19.25 | 20.16 | 92006 | 18089.94 | 7.31% | 22.00 |
深证大盘股票行情在线 K线走势图
