正丹股份 (300641) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	17.74	18.63	0.76	4.25%	17.50	18.75	295507	53949	5.62%
2026-06-15	16.55	17.87	0.99	5.86%	16.35	17.98	271184	46963	5.16%
2026-06-12	16.18	16.88	0.00	0.00%	15.94	17.59	244649	40604	4.66%
2026-06-11	16.18	16.88	0.82	5.11%	15.88	17.20	257207	43100	4.89%
2026-06-10	14.22	16.06	1.84	12.94%	14.00	16.83	195154	30229	3.71%
2026-06-09	14.27	14.22	0.05	0.35%	14.03	14.33	42629	6042	0.81%
2026-06-08	14.60	14.17	-0.66	-4.45%	14.13	14.80	72301	10420	1.38%
2026-06-05	15.13	14.83	-0.30	-1.98%	14.62	15.19	71360	10599	1.36%
2026-06-04	15.61	15.13	-0.46	-2.95%	15.11	15.81	68535	10466	1.30%
2026-06-03	15.45	15.59	0.44	2.90%	15.33	16.02	112075	17618	2.13%
2026-06-02	15.46	15.15	-0.26	-1.69%	15.10	15.56	48578	7411	0.92%
2026-06-01	15.10	15.41	0.26	1.72%	15.06	15.48	43333	6645	0.82%
2026-05-29	15.33	15.15	-0.19	-1.24%	15.10	15.55	58784	9001	1.12%
2026-05-28	15.58	15.34	-0.18	-1.16%	15.23	15.62	44970	6918	0.86%
2026-05-27	16.01	15.52	-0.54	-3.36%	15.41	16.15	75779	11908	1.44%
2026-05-26	15.83	16.06	0.24	1.52%	15.78	16.19	91860	14662	1.75%
2026-05-25	15.71	15.82	0.12	0.76%	15.48	15.82	76098	11910	1.45%
2026-05-22	15.36	15.70	0.34	2.21%	15.22	15.93	90216	14134	1.72%
2026-05-21	15.74	15.36	-0.42	-2.66%	15.30	15.89	82368	12821	1.57%
2026-05-20	15.88	15.78	-0.11	-0.69%	15.48	15.88	73181	11466	1.39%
2026-05-19	16.16	15.89	-0.31	-1.91%	15.65	16.34	99239	15816	1.89%
2026-05-18	16.56	16.20	-0.47	-2.82%	16.18	16.72	80147	13094	1.53%
2026-05-15	16.52	16.67	0.15	0.91%	16.51	16.97	86190	14415	1.64%
2026-05-14	16.90	16.52	-0.45	-2.65%	16.52	16.99	99676	16642	1.90%
2026-05-13	17.01	16.97	-0.02	-0.12%	16.85	17.19	70934	12076	1.35%
2026-05-12	17.60	16.99	-0.58	-3.30%	16.89	17.60	138878	23855	2.64%
2026-05-11	17.80	17.57	-0.23	-1.29%	17.52	17.99	132842	23458	2.53%
2026-05-08	17.84	17.80	-0.04	-0.22%	17.70	17.95	73571	13106	1.40%
2026-05-07	17.81	17.84	0.13	0.73%	17.59	17.86	91082	16157	1.73%
2026-05-06	17.50	17.71	0.21	1.20%	17.45	18.06	101789	18103	1.94%
2026-04-30	17.69	17.50	-0.16	-0.91%	17.41	17.75	93404	16361	1.78%
2026-04-29	17.35	17.66	0.21	1.20%	17.31	17.78	89664	15759	1.71%
2026-04-28	18.49	17.45	-2.14	-10.92%	17.33	18.49	277877	49345	5.29%
2026-04-27	19.19	19.59	0.31	1.61%	18.81	19.78	127895	24705	2.43%
2026-04-24	19.42	19.28	-0.39	-1.98%	19.19	19.78	122732	23826	2.34%
2026-04-23	19.98	19.67	-0.15	-0.76%	19.61	20.60	184280	36881	3.51%
2026-04-22	19.53	19.82	0.04	0.20%	19.52	19.97	172037	34020	3.27%
2026-04-21	18.70	19.78	1.08	5.78%	18.42	20.03	307945	60029	5.86%
2026-04-20	18.76	18.70	-0.16	-0.85%	18.65	18.85	90190	16886	1.72%
2026-04-17	18.88	18.86	-0.02	-0.11%	18.65	18.93	91022	17100	1.73%
2026-04-16	18.66	18.88	0.20	1.07%	18.31	18.92	102203	19098	1.94%
2026-04-15	18.98	18.68	-0.30	-1.58%	18.57	18.98	102544	19202	1.95%
2026-04-14	18.85	18.98	0.09	0.48%	18.64	18.98	96434	18115	1.83%
2026-04-13	18.81	18.89	0.01	0.05%	18.59	19.04	101394	19072	1.93%
2026-04-10	18.99	18.88	-0.02	-0.11%	18.83	19.16	112011	21247	2.13%
2026-04-09	19.30	18.90	-0.58	-2.98%	18.80	19.31	151581	28731	2.88%
2026-04-08	18.74	19.48	0.43	2.26%	18.74	19.50	176677	33945	3.36%
2026-04-07	18.65	19.05	0.43	2.31%	18.42	19.14	118007	22263	2.25%
2026-04-03	19.36	18.62	-0.58	-3.02%	18.60	19.39	121090	22789	2.30%
2026-04-02	20.07	19.20	-0.98	-4.86%	19.08	20.16	212535	41366	4.04%
2026-04-01	20.37	20.18	0.14	0.70%	20.11	20.82	206229	42132	3.92%
2026-03-31	20.58	20.04	-0.73	-3.51%	19.92	20.97	213005	43327	4.05%
2026-03-30	21.30	20.77	-0.49	-2.30%	20.68	21.83	278355	58684	5.30%
2026-03-27	20.19	21.26	0.87	4.27%	20.09	21.59	353805	75010	6.73%
2026-03-26	20.28	20.39	0.04	0.20%	19.97	21.01	293127	59981	5.58%
2026-03-25	20.15	20.35	-0.44	-2.12%	20.02	20.73	289806	59049	5.51%
2026-03-24	21.02	20.79	-1.01	-4.63%	19.40	21.50	429012	86968	8.16%
2026-03-23	21.00	21.80	0.15	0.69%	20.90	22.85	384853	84777	7.32%
2026-03-20	22.70	21.65	-2.44	-10.13%	21.65	22.86	508921	112756	9.68%
2026-03-19	23.96	24.09	0.87	3.75%	23.54	25.84	677923	166554	12.90%
2026-03-18	22.96	23.22	0.09	0.39%	22.43	24.18	512556	119946	9.75%
2026-03-17	22.02	23.13	0.60	2.66%	21.78	23.88	540600	123998	10.29%
2026-03-16	22.39	22.53	0.19	0.85%	21.57	23.15	500274	111621	9.52%
2026-03-13	20.70	22.34	1.80	8.76%	20.70	23.55	635144	142480	12.09%
2026-03-12	21.00	20.54	-0.35	-1.68%	20.38	21.05	201935	41612	3.84%
2026-03-11	19.69	20.89	1.31	6.69%	19.58	20.90	334671	68735	6.37%
2026-03-10	19.74	19.58	-0.29	-1.46%	19.53	19.93	113190	22292	2.15%
2026-03-09	20.30	19.87	-0.51	-2.50%	19.71	20.34	158038	31465	3.01%