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
2026-07-01	13.79	13.98	0.25	1.82%	13.61	14.17	45325	6337	2.89%
2026-06-30	13.66	13.73	0.02	0.15%	13.46	13.83	26735	3648	1.71%
2026-06-29	13.71	13.71	-0.01	-0.07%	13.45	13.89	35880	4899	2.29%
2026-06-26	14.04	13.72	-0.26	-1.86%	13.61	14.13	36785	5078	2.35%
2026-06-25	14.25	13.98	-0.33	-2.31%	13.83	14.25	44768	6272	2.86%
2026-06-24	14.71	14.31	-0.58	-3.90%	14.05	14.80	52743	7554	3.36%
2026-06-23	14.90	14.89	0.00	0.00%	14.77	15.18	36416	5452	2.32%
2026-06-22	15.12	14.89	-0.21	-1.39%	14.38	15.12	43853	6428	2.80%
2026-06-18	15.00	15.10	0.00	0.00%	14.70	15.18	41261	6178	2.63%
2026-06-17	15.60	15.10	-0.54	-3.45%	14.94	15.60	53773	8143	3.43%
2026-06-16	15.99	15.64	-0.33	-2.07%	15.46	15.99	47358	7425	3.02%
2026-06-15	16.14	15.97	-0.08	-0.50%	15.76	16.33	34512	5522	2.20%
2026-06-12	16.00	16.05	0.20	1.26%	15.48	16.27	46199	7364	2.95%
2026-06-11	16.79	15.85	-0.95	-5.65%	15.65	16.90	56504	9082	3.60%
2026-06-10	17.20	16.80	-0.53	-3.06%	16.72	17.30	32465	5488	2.07%
2026-06-09	17.00	17.33	0.44	2.61%	16.83	17.33	27751	4756	1.77%
2026-06-08	16.83	16.89	-0.32	-1.86%	16.66	17.12	30389	5128	1.94%
2026-06-05	17.22	17.31	-0.08	-0.46%	16.74	17.54	48841	8357	3.12%
2026-06-04	17.18	17.39	0.08	0.46%	17.06	17.55	36004	6235	2.30%
2026-06-03	17.51	17.31	-0.26	-1.48%	17.04	17.52	46987	8109	3.00%
2026-06-02	17.87	17.57	-0.30	-1.68%	17.26	17.93	53201	9308	3.39%
2026-06-01	18.48	17.87	-0.98	-5.20%	17.86	18.49	77557	14049	4.95%
2026-05-29	19.73	18.85	-1.01	-5.09%	18.81	19.79	88130	16954	5.62%
2026-05-28	19.46	19.86	0.34	1.74%	19.45	19.98	88043	17386	5.62%
2026-05-27	19.70	19.52	-0.47	-2.35%	19.42	20.29	103143	20360	6.58%
2026-05-26	18.90	19.99	1.00	5.27%	18.63	19.99	110991	21509	7.08%
2026-05-25	19.44	18.99	-0.45	-2.31%	18.93	19.83	78952	15272	5.04%
2026-05-22	18.66	19.44	0.62	3.29%	18.66	19.50	74379	14237	4.75%
2026-05-21	19.34	18.82	-0.69	-3.54%	18.72	19.66	83657	16082	5.34%
2026-05-20	18.87	19.51	0.57	3.01%	18.48	19.58	111466	21476	7.11%
2026-05-19	18.76	18.94	0.11	0.58%	18.70	19.05	59638	11251	3.80%
2026-05-18	18.70	18.83	0.00	0.00%	18.36	18.99	64716	12074	4.13%
2026-05-15	18.81	18.83	0.01	0.05%	18.57	19.27	74565	14099	4.76%
2026-05-14	19.06	18.82	-0.23	-1.21%	18.69	19.34	94563	17937	6.03%
2026-05-13	19.61	19.05	-0.72	-3.64%	18.88	19.66	128541	24626	8.20%
2026-05-12	17.72	19.77	1.96	11.01%	17.71	19.98	218078	41362	13.91%
2026-05-11	18.02	17.81	-0.21	-1.17%	17.59	18.05	59864	10631	3.82%
2026-05-08	17.56	18.02	0.46	2.62%	17.36	18.15	62572	11144	3.99%
2026-05-07	17.40	17.56	0.22	1.27%	17.01	17.57	63532	10989	4.05%
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%