当前位置: 爱股网 > 股票行情 > 金丹科技(300829)股票行情

金丹科技(300829)股票行情

金丹科技(300829)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	20.78	20.43	-0.31	-1.49%	20.31	21.09	73107	15074.40	4.62%	0.00
2026-03-25	20.74	20.74	0.22	1.07%	20.36	21.02	87792	18212.11	5.55%	0.00
2026-03-24	19.79	20.52	1.05	5.39%	19.16	20.58	118973	23683.46	7.52%	6.00
2026-03-23	19.45	19.47	-0.48	-2.41%	19.20	20.25	108811	21430.84	6.88%	0.00
2026-03-20	21.18	19.95	-0.87	-4.18%	19.88	21.20	117398	24131.85	7.42%	0.00
2026-03-19	20.97	20.82	0.04	0.19%	20.60	21.65	133378	28082.08	8.43%	0.00
2026-03-18	20.98	20.78	-0.24	-1.14%	20.45	21.09	87119	18075.86	5.51%	0.00
2026-03-17	21.33	21.02	-0.52	-2.41%	20.92	21.94	142315	30408.34	8.99%	1.00
2026-03-16	20.35	21.54	1.16	5.69%	20.11	21.60	195517	40923.79	12.36%	0.00
2026-03-13	20.88	20.38	-0.40	-1.92%	20.22	21.38	142618	29693.42	9.01%	20.00
2026-03-12	21.55	20.78	-0.55	-2.58%	20.50	21.55	150887	31531.90	9.54%	0.00
2026-03-11	21.20	21.33	-0.18	-0.84%	21.04	22.00	177228	38034.27	11.20%	0.00
2026-03-10	20.01	21.51	1.11	5.44%	19.93	21.95	226465	47726.45	14.31%	20.00
2026-03-09	20.33	20.40	-0.03	-0.15%	20.10	20.93	160025	32944.71	10.11%	0.00
2026-03-06	20.39	20.43	-0.47	-2.25%	20.02	20.86	149987	30590.01	9.48%	143.00
2026-03-05	19.90	20.90	0.80	3.98%	19.44	21.20	248373	50054.04	15.70%	10.00
2026-03-04	19.12	20.10	0.70	3.61%	18.85	20.17	241769	47708.55	15.28%	10.00
2026-03-03	18.74	19.40	0.78	4.19%	18.46	19.90	175630	33921.08	11.10%	0.00
2026-03-02	18.75	18.62	-0.45	-2.36%	18.37	19.05	43275	8077.55	2.73%	0.00
2026-02-27	18.98	19.07	-0.02	-0.10%	18.86	19.24	35236	6703.51	2.23%	0.00
2026-02-26	19.01	19.09	0.04	0.21%	18.95	19.26	49464	9428.03	3.13%	0.00
2026-02-25	18.63	19.05	0.44	2.36%	18.63	19.39	71381	13614.35	4.51%	0.00
2026-02-24	18.37	18.61	0.45	2.48%	18.17	18.65	36371	6718.67	2.30%	0.00
2026-02-13	18.21	18.16	-0.08	-0.44%	18.14	18.50	28402	5199.42	1.79%	0.00
2026-02-12	18.51	18.24	-0.33	-1.78%	18.23	18.78	39789	7315.28	2.51%	0.00
2026-02-11	18.25	18.57	0.32	1.75%	18.20	18.94	55814	10418.24	3.53%	0.00
2026-02-10	18.42	18.25	-0.17	-0.92%	18.22	18.50	27281	4994.17	1.72%	0.00
2026-02-09	18.44	18.42	0.14	0.77%	18.33	18.65	39190	7230.03	2.48%	0.00
2026-02-06	17.90	18.28	0.22	1.22%	17.85	18.47	39003	7132.47	2.46%	0.00
2026-02-05	18.38	18.06	-0.34	-1.85%	18.00	18.56	44675	8146.64	2.82%	13.00
2026-02-04	18.26	18.40	-0.02	-0.11%	18.16	18.55	42359	7787.70	2.68%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58