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
2026-08-20	15.20	15.08	-0.01	-0.07%	14.99	15.37	43904	6648	2.80%
2026-08-19	16.07	15.09	-1.29	-7.88%	15.07	16.19	86041	13330	5.49%
2026-08-18	15.94	16.38	0.30	1.87%	15.62	16.47	117484	18891	7.50%
2026-08-17	15.71	16.08	1.08	7.20%	15.49	16.79	140629	22649	8.97%
2026-08-14	14.68	15.00	0.20	1.35%	14.68	15.28	37383	5606	2.38%
2026-08-13	14.88	14.80	-0.07	-0.47%	14.78	15.19	32102	4793	2.05%
2026-08-12	14.72	14.87	0.11	0.75%	14.61	14.95	22438	3331	1.43%
2026-08-11	14.84	14.76	-0.08	-0.54%	14.61	14.84	24277	3574	1.55%
2026-08-10	14.55	14.84	0.29	1.99%	14.52	14.88	40080	5915	2.56%
2026-08-07	14.55	14.55	0.09	0.62%	14.14	14.65	35946	5187	2.29%
2026-08-06	14.44	14.46	-0.04	-0.28%	14.09	14.49	26086	3739	1.66%
2026-08-05	14.55	14.50	-0.05	-0.34%	14.37	14.64	26982	3905	1.72%
2026-08-04	14.83	14.55	-0.13	-0.89%	14.50	14.97	27938	4086	1.78%
2026-08-03	14.50	14.68	0.13	0.89%	14.41	14.74	19614	2872	1.25%
2026-07-31	14.30	14.55	0.02	0.14%	14.28	14.89	44155	6442	2.82%
2026-07-30	14.00	14.53	0.38	2.69%	13.97	15.23	68543	10054	4.37%
2026-07-29	13.50	14.15	0.61	4.51%	13.49	14.16	33551	4647	2.14%
2026-07-28	13.28	13.54	0.18	1.35%	13.25	13.60	17509	2365	1.12%
2026-07-27	12.94	13.36	0.34	2.61%	12.94	13.39	17837	2368	1.14%
2026-07-24	13.53	13.02	-0.56	-4.12%	12.99	13.53	21735	2864	1.39%
2026-07-23	13.20	13.58	0.39	2.96%	13.13	13.59	21478	2871	1.37%
2026-07-22	13.37	13.19	-0.22	-1.64%	13.06	13.48	21220	2805	1.35%
2026-07-21	13.70	13.41	-0.20	-1.47%	13.05	13.70	34934	4665	2.23%
2026-07-20	14.00	13.61	-0.31	-2.23%	13.46	14.26	34877	4841	2.23%
2026-07-17	14.14	13.92	-0.18	-1.28%	13.68	14.43	31513	4432	2.01%
2026-07-16	14.04	14.10	0.02	0.14%	13.83	14.24	19064	2685	1.22%
2026-07-15	13.73	14.08	0.29	2.10%	13.63	14.10	22756	3181	1.45%
2026-07-14	13.53	13.79	0.30	2.22%	13.37	13.80	22921	3116	1.46%
2026-07-13	14.03	13.49	-0.54	-3.85%	13.47	14.03	26150	3571	1.67%
2026-07-10	13.95	14.03	0.08	0.57%	13.83	14.30	28063	3946	1.79%
2026-07-09	13.78	13.95	0.17	1.23%	13.52	14.05	31314	4322	2.00%
2026-07-08	14.01	13.78	-0.26	-1.85%	13.75	14.28	31240	4361	1.99%
2026-07-07	15.00	14.04	-0.76	-5.14%	14.03	15.02	40563	5830	2.59%
2026-07-06	14.32	14.80	0.48	3.35%	14.23	15.00	48128	7103	3.07%
2026-07-03	14.01	14.32	0.31	2.21%	14.01	14.50	34949	4991	2.23%
2026-07-02	13.99	14.01	0.03	0.21%	13.91	14.40	43490	6160	2.77%
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%