金丹科技 (300829) - 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
2026-05-06	17.52	17.34	-0.05	-0.29%	17.25	17.62	56448	9834	3.60%
2026-04-30	17.68	17.39	-0.29	-1.64%	17.35	17.78	45372	7950	2.89%
2026-04-29	17.50	17.68	0.19	1.09%	17.30	17.83	44480	7856	2.84%
2026-04-28	18.00	17.49	-0.73	-4.01%	17.36	18.18	77633	13725	4.95%
2026-04-27	17.90	18.22	0.21	1.17%	17.75	18.30	57932	10477	3.70%
2026-04-24	18.22	18.01	-0.29	-1.58%	17.71	18.34	68407	12328	4.36%
2026-04-23	17.90	18.30	0.39	2.18%	17.64	18.70	97630	17809	6.23%
2026-04-22	17.88	17.91	0.18	1.02%	17.83	18.22	57756	10397	3.68%
2026-04-21	18.02	17.73	-0.29	-1.61%	17.55	18.08	40380	7147	2.55%
2026-04-20	17.95	18.02	0.06	0.33%	17.67	18.04	39202	7017	2.48%
2026-04-17	18.33	17.96	-0.46	-2.50%	17.83	18.44	53426	9637	3.38%
2026-04-16	18.17	18.42	0.28	1.54%	17.85	18.46	51392	9340	3.25%
2026-04-15	18.50	18.14	-0.30	-1.63%	18.08	18.53	47657	8711	3.01%
2026-04-14	18.84	18.44	-0.31	-1.65%	18.31	18.92	56553	10456	3.57%
2026-04-13	19.00	18.75	-0.38	-1.99%	18.58	19.00	44201	8291	2.79%
2026-04-10	19.17	19.13	0.12	0.63%	18.88	19.25	41766	7964	2.64%
2026-04-09	18.80	19.01	0.09	0.48%	18.69	19.50	63761	12220	4.03%
2026-04-08	18.77	18.92	0.52	2.83%	18.50	18.95	58009	10887	3.67%
2026-04-07	17.80	18.40	0.51	2.85%	17.65	18.41	72299	13140	4.57%
2026-04-03	19.58	17.89	-1.62	-8.30%	17.83	19.61	113019	20741	7.14%
2026-04-02	19.75	19.51	-0.31	-1.56%	19.39	20.25	55832	10997	3.53%
2026-04-01	20.00	19.82	0.13	0.66%	19.65	20.23	60563	12047	3.83%
2026-03-31	20.69	19.69	-1.12	-5.38%	19.69	20.81	99538	19978	6.29%
2026-03-30	20.75	20.81	-0.23	-1.09%	20.47	20.99	77503	16053	4.90%
2026-03-27	20.20	21.04	0.61	2.99%	20.11	21.43	127826	26892	8.08%
2026-03-26	20.78	20.43	-0.31	-1.49%	20.31	21.09	73107	15074	4.62%
2026-03-25	20.74	20.74	0.22	1.07%	20.36	21.02	87792	18212	5.55%
2026-03-24	19.79	20.52	1.05	5.39%	19.16	20.58	118973	23683	7.52%
2026-03-23	19.45	19.47	-0.48	-2.41%	19.20	20.25	108811	21430	6.88%
2026-03-20	21.18	19.95	-0.87	-4.18%	19.88	21.20	117398	24131	7.42%
2026-03-19	20.97	20.82	0.04	0.19%	20.60	21.65	133378	28082	8.43%
2026-03-18	20.98	20.78	-0.24	-1.14%	20.45	21.09	87119	18075	5.51%
2026-03-17	21.33	21.02	-0.52	-2.41%	20.92	21.94	142315	30408	8.99%
2026-03-16	20.35	21.54	1.16	5.69%	20.11	21.60	195517	40923	12.36%
2026-03-13	20.88	20.38	-0.40	-1.92%	20.22	21.38	142618	29693	9.01%
2026-03-12	21.55	20.78	-0.55	-2.58%	20.50	21.55	150887	31531	9.54%
2026-03-11	21.20	21.33	-0.18	-0.84%	21.04	22.00	177228	38034	11.20%
2026-03-10	20.01	21.51	1.11	5.44%	19.93	21.95	226465	47726	14.31%
2026-03-09	20.33	20.40	-0.03	-0.15%	20.10	20.93	160025	32944	10.11%
2026-03-06	20.39	20.43	-0.47	-2.25%	20.02	20.86	149987	30590	9.48%
2026-03-05	19.90	20.90	0.80	3.98%	19.44	21.20	248373	50054	15.70%
2026-03-04	19.12	20.10	0.70	3.61%	18.85	20.17	241769	47708	15.28%
2026-03-03	18.74	19.40	0.78	4.19%	18.46	19.90	175630	33921	11.10%
2026-03-02	18.75	18.62	-0.45	-2.36%	18.37	19.05	43275	8077	2.73%
2026-02-27	18.98	19.07	-0.02	-0.10%	18.86	19.24	35236	6703	2.23%
2026-02-26	19.01	19.09	0.04	0.21%	18.95	19.26	49464	9428	3.13%
2026-02-25	18.63	19.05	0.44	2.36%	18.63	19.39	71381	13614	4.51%
2026-02-24	18.37	18.61	0.45	2.48%	18.17	18.65	36371	6718	2.30%
2026-02-13	18.21	18.16	-0.08	-0.44%	18.14	18.50	28402	5199	1.79%
2026-02-12	18.51	18.24	-0.33	-1.78%	18.23	18.78	39789	7315	2.51%
2026-02-11	18.25	18.57	0.32	1.75%	18.20	18.94	55814	10418	3.53%
2026-02-10	18.42	18.25	-0.17	-0.92%	18.22	18.50	27281	4994	1.72%
2026-02-09	18.44	18.42	0.14	0.77%	18.33	18.65	39190	7230	2.48%
2026-02-06	17.90	18.28	0.22	1.22%	17.85	18.47	39003	7132	2.46%
2026-02-05	18.38	18.06	-0.34	-1.85%	18.00	18.56	44675	8146	2.82%
2026-02-04	18.26	18.40	-0.02	-0.11%	18.16	18.55	42359	7787	2.68%
2026-02-03	18.28	18.42	0.30	1.66%	18.10	18.47	48233	8842	3.05%
2026-02-02	18.90	18.12	-0.93	-4.88%	18.08	18.91	81380	14990	5.14%
2026-01-30	18.70	19.05	0.22	1.17%	18.26	19.17	103731	19587	6.56%
2026-01-29	18.56	18.83	0.05	0.27%	18.52	18.97	62063	11668	3.92%
2026-01-28	18.60	18.78	0.19	1.02%	18.50	18.95	68695	12906	4.34%
2026-01-27	18.62	18.59	-0.13	-0.69%	18.20	18.75	55545	10257	3.51%