金丹科技

300829
🏛️ 中国 →
18.43
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 45.49 45.75 44.86 45.70 1.1M
2021-12-30 44.61 45.85 44.06 45.42 1.3M
2021-12-29 44.60 46.13 44.60 44.80 1.7M
2021-12-28 43.66 45.98 43.62 44.96 1.3M
2021-12-27 44.01 44.33 43.20 43.60 1.1M
2021-12-24 45.25 45.25 43.88 44.14 1.3M
2021-12-23 46.00 46.87 45.11 45.18 1.3M
2021-12-22 43.01 46.21 43.01 45.88 3.4M
2021-12-21 42.31 42.96 42.21 42.89 0.8M
2021-12-20 42.80 43.27 42.16 42.24 1.0M
2021-12-17 44.98 45.20 42.80 42.83 2.3M
2021-12-16 44.80 45.38 44.73 44.99 1.0M
2021-12-15 46.51 46.60 44.88 44.94 1.8M
2021-12-14 45.37 47.80 44.82 46.60 2.9M
2021-12-13 45.25 46.70 44.61 45.47 2.0M
2021-12-10 45.66 46.50 45.10 45.22 1.8M
2021-12-09 46.00 47.58 45.80 46.10 1.9M
2021-12-08 46.39 46.62 45.63 46.28 1.6M
2021-12-07 47.95 48.00 45.60 46.29 1.9M
2021-12-06 49.14 49.78 46.86 47.15 1.9M
2021-12-03 47.41 50.75 47.29 48.90 3.1M
2021-12-02 49.47 49.93 47.50 47.66 2.4M
2021-12-01 47.20 50.17 46.52 49.32 3.9M
2021-11-30 46.60 47.89 46.38 47.22 2.0M
2021-11-29 46.19 47.28 45.36 46.49 1.3M
2021-11-26 46.60 46.99 45.71 46.82 1.7M
2021-11-25 46.21 47.91 46.12 46.53 1.9M
2021-11-24 46.95 47.71 45.66 47.14 3.8M
2021-11-23 44.59 47.80 44.40 46.95 4.3M
2021-11-22 44.94 45.93 44.30 44.76 3.7M
2021-11-19 42.12 46.90 42.12 44.94 5.9M
2021-11-18 43.17 43.19 42.12 42.12 2.1M
2021-11-17 44.50 44.50 43.01 43.38 2.6M
2021-11-16 42.94 44.90 42.75 44.58 3.5M
2021-11-15 42.05 43.32 41.78 42.92 2.4M
2021-11-12 40.70 41.96 40.58 41.89 1.8M
2021-11-11 40.48 41.31 40.21 41.14 1.6M
2021-11-10 41.30 41.40 39.32 40.40 1.8M
2021-11-09 40.92 41.25 40.38 41.24 1.2M
2021-11-08 40.08 40.99 39.20 40.75 1.4M
2021-11-05 41.35 41.67 39.83 39.98 1.6M
2021-11-04 40.67 41.35 40.38 41.08 1.8M
2021-11-03 40.59 41.28 40.18 40.71 1.3M
2021-11-02 40.23 41.54 40.15 40.47 1.8M
2021-11-01 40.68 41.41 39.88 40.36 2.0M
2021-10-29 38.66 40.70 38.36 40.36 1.9M
2021-10-28 39.83 40.30 38.50 38.66 2.1M
2021-10-27 42.01 42.19 38.03 40.50 4.7M
2021-10-26 45.12 45.40 41.90 42.00 3.4M
2021-10-25 45.68 45.94 44.22 45.12 1.5M
2021-10-22 45.84 46.39 44.85 45.68 1.6M
2021-10-21 47.28 47.70 46.45 46.60 1.0M
2021-10-20 47.01 47.69 46.31 47.08 1.1M
2021-10-19 45.60 47.83 45.40 47.21 1.6M
2021-10-18 45.88 46.19 44.88 45.63 1.0M
2021-10-15 46.45 46.45 45.30 46.00 0.7M
2021-10-14 45.92 46.50 45.54 45.91 0.6M
2021-10-13 45.88 46.49 45.70 46.23 0.6M
2021-10-12 47.50 47.50 45.33 46.23 1.3M
2021-10-11 45.50 47.61 45.21 47.12 1.4M
2021-10-08 46.60 47.14 45.66 45.70 0.9M
2021-09-30 44.10 46.18 44.10 46.13 1.3M
2021-09-29 46.99 46.99 43.52 43.76 1.6M
2021-09-28 47.44 48.20 46.83 47.06 0.8M
2021-09-27 49.49 49.50 46.50 47.47 2.1M
2021-09-24 49.50 50.65 48.84 48.88 1.6M
2021-09-23 48.68 50.68 48.38 49.98 1.8M
2021-09-22 49.00 49.89 48.33 48.50 1.3M
2021-09-17 51.16 52.17 49.50 49.90 2.4M
2021-09-16 52.00 54.98 51.53 51.65 3.6M
2021-09-15 49.10 52.60 49.07 52.31 4.0M
2021-09-14 47.53 48.60 47.31 48.33 1.8M
2021-09-13 50.15 50.15 47.20 47.45 2.8M
2021-09-10 50.59 50.95 49.33 49.84 1.3M
2021-09-09 50.51 51.70 49.95 50.60 1.5M
2021-09-08 51.13 52.27 50.75 51.18 1.8M
2021-09-07 51.00 52.66 50.49 51.72 3.0M
2021-09-06 50.51 50.51 47.93 49.84 3.0M
2021-09-03 50.33 51.13 49.31 50.29 2.2M
2021-09-02 49.70 51.20 49.30 50.76 2.1M
2021-09-01 52.09 52.96 49.69 50.04 3.3M
2021-08-31 54.09 55.88 52.38 52.59 3.6M
2021-08-30 56.65 57.68 54.20 54.34 5.4M
2021-08-27 51.50 57.90 50.50 56.64 5.6M
2021-08-26 54.62 54.62 51.90 52.29 3.8M
2021-08-25 50.52 55.62 50.41 54.70 5.4M
2021-08-24 51.48 51.49 50.28 50.79 1.6M
2021-08-23 50.00 51.66 49.62 50.82 2.0M
2021-08-20 49.86 51.02 48.00 49.99 2.1M
2021-08-19 51.58 51.74 49.49 49.86 2.4M
2021-08-18 51.93 52.48 50.90 51.27 1.5M
2021-08-17 53.81 54.35 51.67 51.85 2.3M
2021-08-16 52.39 54.94 52.20 54.10 3.0M
2021-08-13 51.97 52.88 50.07 52.38 2.6M
2021-08-12 51.70 52.52 51.10 52.41 2.3M
2021-08-11 52.72 53.33 51.60 52.01 2.2M
2021-08-10 51.14 53.53 51.14 52.82 2.5M
2021-08-09 52.19 52.99 50.99 52.37 2.6M
2021-08-06 54.00 54.27 50.56 51.82 4.6M
2021-08-05 58.00 58.05 53.59 54.12 3.9M
2021-08-04 57.50 58.66 57.03 57.44 2.3M
2021-08-03 59.17 60.65 57.51 57.83 1.8M
2021-08-02 61.52 61.52 58.43 59.21 2.4M
2021-07-30 63.34 64.99 60.57 61.85 2.2M
2021-07-29 60.65 64.09 60.65 63.20 2.4M
2021-07-28 60.00 61.67 57.10 59.93 2.0M
2021-07-27 64.33 65.69 60.40 61.00 2.6M
2021-07-26 65.89 67.66 63.51 65.40 2.3M
2021-07-23 65.40 67.39 64.31 65.10 2.7M
2021-07-22 63.00 66.83 62.59 65.47 2.7M
2021-07-21 62.50 64.55 62.25 63.43 2.8M
2021-07-20 60.00 63.60 58.11 62.92 3.3M
2021-07-19 59.87 61.23 59.20 60.33 1.9M
2021-07-16 61.39 61.97 59.57 60.00 2.0M
2021-07-15 64.12 64.12 58.00 60.92 5.2M
2021-07-14 64.01 65.98 63.36 63.88 2.5M
2021-07-13 63.90 64.59 61.81 64.28 2.9M
2021-07-12 65.24 65.50 63.00 63.83 2.2M
2021-07-09 64.29 65.18 62.62 63.94 3.0M
2021-07-08 67.44 67.44 63.20 63.50 4.7M
2021-07-07 67.03 68.37 66.54 67.44 3.2M
2021-07-06 69.63 69.91 67.00 68.25 3.4M
2021-07-05 68.60 71.21 67.08 69.45 4.8M
2021-07-02 68.68 68.93 65.67 66.30 3.6M
2021-07-01 67.30 71.58 67.30 67.69 4.9M
2021-06-30 65.54 66.37 62.99 65.50 4.5M
2021-06-29 61.20 66.50 61.01 65.68 6.5M
2021-06-28 58.20 61.54 56.62 60.83 3.3M
2021-06-25 57.53 59.70 57.53 58.20 2.7M
2021-06-24 59.00 59.93 57.10 57.53 3.2M
2021-06-23 60.55 60.60 58.61 59.00 3.7M
2021-06-22 58.39 61.74 58.39 59.99 5.3M
2021-06-21 53.17 59.60 53.13 57.90 5.5M
2021-06-18 51.63 53.55 51.01 52.38 3.3M
2021-06-17 47.00 52.25 46.64 51.63 4.7M
2021-06-16 49.00 49.96 46.50 46.62 3.5M
2021-06-15 49.90 50.78 47.15 49.41 4.1M
2021-06-11 52.60 53.10 50.00 50.02 3.3M
2021-06-10 53.86 54.80 51.68 52.33 3.4M
2021-06-09 52.58 54.45 52.10 53.77 2.1M
2021-06-08 55.19 55.87 52.45 52.58 4.1M
2021-06-07 54.51 58.36 53.93 55.43 4.5M
2021-06-04 50.00 55.38 49.89 54.40 7.1M
2021-06-03 58.38 58.80 56.40 57.07 3.4M
2021-06-02 56.13 59.90 56.01 58.40 5.2M
2021-06-01 57.58 58.78 56.12 56.57 4.3M
2021-05-31 55.70 59.62 53.70 58.41 6.5M
2021-05-28 51.10 58.58 51.09 55.60 8.7M
2021-05-27 50.73 52.68 49.30 49.95 5.0M
2021-05-26 50.30 52.48 50.23 51.18 6.6M
2021-05-25 48.43 49.24 47.11 48.50 2.4M
2021-05-24 48.69 50.28 47.86 48.61 3.0M
2021-05-21 48.13 50.48 47.13 48.66 4.0M
2021-05-20 45.51 49.91 45.19 48.13 4.9M
2021-05-19 46.26 46.26 44.69 44.88 2.3M
2021-05-18 45.48 46.99 45.06 46.26 2.5M
2021-05-17 45.45 46.81 45.01 45.51 2.8M
2021-05-14 46.53 47.43 44.09 46.24 3.9M
2021-05-13 47.51 49.93 46.10 46.13 4.8M
2021-05-12 45.61 49.93 43.94 48.56 5.1M
2021-05-11 42.50 46.81 42.36 45.64 4.8M
2021-05-10 42.19 43.50 40.94 43.06 3.3M
2021-05-07 42.74 43.31 41.38 42.72 3.3M
2021-05-06 39.30 43.87 39.06 42.47 5.1M
2021-04-30 38.13 40.93 37.81 39.83 3.9M
2021-04-29 38.79 39.44 38.13 38.36 3.2M
2021-04-28 41.59 41.59 39.48 39.51 2.9M
2021-04-27 40.63 41.85 39.91 40.79 3.8M
2021-04-26 42.93 43.41 41.63 41.92 4.7M
2021-04-23 44.25 45.31 42.36 44.06 8.2M
2021-04-22 38.54 46.09 38.23 46.09 10.8M
2021-04-21 37.73 38.74 36.78 38.41 3.0M
2021-04-20 37.54 38.66 36.40 38.08 4.3M
2021-04-19 36.78 37.88 36.44 37.83 2.2M
2021-04-16 36.94 37.40 36.33 36.78 1.5M
2021-04-15 37.05 37.42 36.32 37.03 1.4M
2021-04-14 37.46 37.49 36.56 37.23 1.2M
2021-04-13 37.43 37.74 36.75 37.16 1.3M
2021-04-12 39.38 39.44 36.93 37.10 2.5M
2021-04-09 38.94 39.68 38.61 39.62 1.5M
2021-04-08 40.09 40.49 39.44 39.44 1.5M
2021-04-07 39.40 40.59 38.71 40.50 2.3M
2021-04-06 40.84 40.84 39.51 39.81 2.1M
2021-04-02 39.74 41.45 39.29 40.73 2.5M
2021-04-01 38.86 40.24 38.84 39.58 1.3M
2021-03-31 39.52 39.86 38.77 38.86 1.3M
2021-03-30 40.00 40.36 39.32 39.80 1.5M
2021-03-29 39.94 40.55 39.51 40.13 1.6M
2021-03-26 39.31 39.98 38.90 39.79 2.2M
2021-03-25 38.39 40.74 38.31 38.80 3.4M
2021-03-24 39.69 39.91 37.91 38.43 3.3M
2021-03-23 43.91 43.91 39.16 39.60 4.2M
2021-03-22 42.58 43.94 42.09 43.91 2.1M
2021-03-19 42.50 43.71 42.06 42.51 1.9M
2021-03-18 44.88 44.88 43.21 43.35 2.0M
2021-03-17 44.09 45.03 43.01 44.36 2.2M
2021-03-16 43.03 44.31 42.83 44.09 1.6M
2021-03-15 43.75 44.19 42.50 42.94 1.8M
2021-03-12 44.36 45.38 43.44 44.06 2.3M
2021-03-11 42.55 44.19 42.52 44.09 2.2M
2021-03-10 44.13 44.74 42.37 42.50 2.7M
2021-03-09 46.37 46.89 42.69 42.93 4.2M
2021-03-08 50.57 50.59 46.25 46.61 3.3M
2021-03-05 50.06 51.55 49.88 50.31 2.2M
2021-03-04 51.46 51.93 50.36 50.39 2.1M
2021-03-03 51.61 52.24 50.55 52.04 1.7M
2021-03-02 53.99 53.99 50.96 51.63 2.6M
2021-03-01 52.87 54.14 51.90 53.36 2.2M
2021-02-26 55.75 55.75 52.45 52.55 3.0M
2021-02-25 59.36 59.57 56.25 56.34 2.2M
2021-02-24 61.13 61.50 58.17 58.59 2.6M
2021-02-23 62.38 62.69 59.79 61.13 2.8M
2021-02-22 61.38 65.38 61.06 63.66 4.4M
2021-02-19 59.16 63.60 59.16 60.89 3.9M
2021-02-18 63.75 64.24 59.13 59.69 3.0M
2021-02-10 63.84 64.50 61.36 61.91 2.2M
2021-02-09 59.97 64.51 59.97 63.51 2.4M
2021-02-08 60.09 61.69 58.88 59.59 2.1M
2021-02-05 65.96 68.24 60.72 60.78 3.2M
2021-02-04 67.69 70.24 65.96 66.08 2.4M
2021-02-03 70.67 71.86 67.24 68.96 2.9M
2021-02-02 66.98 71.80 66.98 70.32 3.5M
2021-02-01 62.50 67.92 62.46 66.66 3.4M
2021-01-29 65.63 66.82 62.43 63.13 2.4M
2021-01-28 68.99 70.00 63.46 65.14 3.5M
2021-01-27 69.19 73.11 65.69 71.62 3.5M
2021-01-26 69.38 71.52 67.64 69.46 2.3M
2021-01-25 70.63 70.92 67.07 69.04 3.4M
2021-01-22 73.74 74.53 70.55 71.25 3.5M
2021-01-21 73.68 75.87 71.89 74.70 3.5M
2021-01-20 73.44 73.93 69.11 73.69 3.2M
2021-01-19 74.81 75.84 71.88 74.19 4.4M
2021-01-18 70.58 78.74 70.43 76.49 5.2M
2021-01-15 67.79 72.91 66.89 70.79 4.2M
2021-01-14 71.93 75.91 67.51 68.19 4.8M
2021-01-13 67.81 72.81 66.18 70.11 4.2M
2021-01-12 65.63 69.44 65.63 68.13 3.7M
2021-01-11 61.16 68.67 58.49 67.58 5.5M
2021-01-08 59.39 61.63 57.44 61.16 2.6M
2021-01-07 62.38 62.49 58.36 59.92 3.8M
2021-01-06 62.26 65.61 61.91 63.58 3.0M
2021-01-05 61.61 64.38 61.32 62.49 2.6M
2021-01-04 59.06 63.28 59.06 61.93 3.8M