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
2022-12-30 21.86 21.99 21.60 21.81 1.6M
2022-12-29 22.01 22.19 21.76 21.86 1.9M
2022-12-28 22.77 22.77 22.00 22.16 2.3M
2022-12-27 22.37 22.92 22.16 22.86 2.7M
2022-12-26 22.27 22.66 22.02 22.34 2.7M
2022-12-23 22.46 22.63 22.12 22.30 1.8M
2022-12-22 23.00 23.59 22.42 22.49 2.8M
2022-12-21 23.00 23.32 22.68 22.90 1.8M
2022-12-20 23.93 23.93 22.93 23.03 2.6M
2022-12-19 24.81 24.88 23.80 23.96 3.1M
2022-12-16 25.02 25.12 24.67 24.94 2.6M
2022-12-15 25.51 25.80 24.99 25.26 3.2M
2022-12-14 24.56 25.95 24.42 25.77 5.9M
2022-12-13 24.79 25.10 24.58 24.81 3.1M
2022-12-12 25.75 25.75 24.74 24.77 3.5M
2022-12-09 25.27 25.69 24.80 25.68 5.6M
2022-12-08 25.30 26.54 25.16 25.60 8.1M
2022-12-07 24.31 25.60 24.31 25.01 4.3M
2022-12-06 24.08 25.05 23.95 24.40 3.9M
2022-12-05 23.98 24.29 23.77 24.10 3.6M
2022-12-02 23.69 24.28 23.41 23.64 2.3M
2022-12-01 23.20 23.95 22.88 23.66 4.5M
2022-11-30 23.15 23.28 22.70 22.70 1.1M
2022-11-29 22.30 23.17 22.30 23.11 1.2M
2022-11-28 22.25 22.49 21.93 22.33 1.2M
2022-11-25 23.18 23.25 22.52 22.53 1.0M
2022-11-24 23.04 23.39 22.83 22.95 0.8M
2022-11-23 23.67 23.68 22.69 23.04 1.5M
2022-11-22 23.71 24.30 23.21 23.48 2.0M
2022-11-21 23.80 24.10 23.51 23.91 1.2M
2022-11-18 24.11 24.52 23.85 23.88 1.6M
2022-11-17 23.91 24.12 23.72 24.06 1.8M
2022-11-16 24.18 24.36 23.95 24.14 1.7M
2022-11-15 23.90 24.22 23.66 24.17 2.4M
2022-11-14 23.51 24.47 23.51 24.09 4.0M
2022-11-11 23.30 24.52 23.06 23.51 3.8M
2022-11-10 22.98 23.10 22.62 22.70 1.5M
2022-11-09 23.20 23.28 22.97 23.00 1.0M
2022-11-08 23.18 23.28 22.90 23.13 1.1M
2022-11-07 22.88 23.43 22.88 23.19 1.3M
2022-11-04 22.40 23.30 22.40 23.16 2.2M
2022-11-03 22.38 22.69 22.31 22.57 1.1M
2022-11-02 22.29 22.99 22.25 22.55 1.2M
2022-11-01 21.64 22.26 21.31 22.25 1.3M
2022-10-31 20.88 21.95 20.82 21.64 1.7M
2022-10-28 22.89 22.89 21.15 21.20 2.9M
2022-10-27 23.46 23.60 22.66 22.69 1.9M
2022-10-26 23.00 24.07 23.00 23.28 3.2M
2022-10-25 24.57 24.98 22.78 22.94 4.1M
2022-10-24 25.72 26.80 25.40 25.55 3.2M
2022-10-21 25.23 25.52 24.88 25.18 1.0M
2022-10-20 25.26 25.59 24.96 25.22 1.1M
2022-10-19 25.44 25.44 25.03 25.12 1.1M
2022-10-18 25.50 25.76 25.10 25.46 1.3M
2022-10-17 24.62 25.68 24.56 25.27 1.6M
2022-10-14 24.49 25.00 24.49 24.62 1.3M
2022-10-13 23.35 25.34 23.27 24.47 2.4M
2022-10-12 22.71 23.51 22.47 23.51 1.2M
2022-10-11 22.92 23.15 22.22 22.56 1.5M
2022-10-10 23.76 23.94 22.71 22.80 1.2M
2022-09-30 23.82 24.04 23.53 23.76 0.9M
2022-09-29 24.04 24.37 23.76 23.82 1.2M
2022-09-28 24.53 24.64 23.82 23.84 0.9M
2022-09-27 23.99 24.63 23.98 24.62 1.3M
2022-09-26 24.15 24.35 23.67 23.85 1.2M
2022-09-23 24.75 24.85 24.08 24.38 1.3M
2022-09-22 24.81 25.25 24.70 24.75 1.0M
2022-09-21 24.84 24.98 24.44 24.93 1.1M
2022-09-20 24.86 25.11 24.68 24.84 1.1M
2022-09-19 25.11 25.31 24.45 24.66 1.5M
2022-09-16 25.41 25.56 24.93 25.23 1.8M
2022-09-15 26.39 26.77 24.87 25.31 2.5M
2022-09-14 26.20 26.64 26.09 26.36 1.9M
2022-09-13 26.15 27.14 26.15 26.94 2.1M
2022-09-09 25.81 26.08 25.57 26.02 1.1M
2022-09-08 26.64 26.64 25.72 25.81 1.7M
2022-09-07 26.33 26.58 26.22 26.48 1.3M
2022-09-06 26.10 26.68 26.10 26.37 1.3M
2022-09-05 26.60 26.65 26.00 26.30 1.6M
2022-09-02 26.64 26.88 26.41 26.66 1.5M
2022-09-01 27.26 27.47 26.37 26.62 2.1M
2022-08-31 27.97 28.15 27.15 27.24 1.7M
2022-08-30 28.00 28.49 27.69 28.16 1.6M
2022-08-29 27.50 28.25 27.10 28.00 1.7M
2022-08-26 28.25 29.21 28.01 28.02 2.1M
2022-08-25 28.76 29.08 28.05 28.42 1.9M
2022-08-24 30.62 30.68 28.70 28.90 2.7M
2022-08-23 30.21 30.66 29.90 30.35 2.3M
2022-08-22 30.77 31.19 30.20 30.78 2.1M
2022-08-19 31.30 32.39 30.61 30.68 2.8M
2022-08-18 31.59 31.76 30.87 31.39 2.6M
2022-08-17 31.88 32.23 31.44 31.49 2.5M
2022-08-16 32.13 32.72 31.20 32.00 3.7M
2022-08-15 31.80 31.80 31.05 31.59 2.3M
2022-08-12 32.43 32.79 31.70 31.78 2.5M
2022-08-11 32.30 32.93 31.81 32.30 3.8M
2022-08-10 31.00 32.84 30.88 32.11 4.4M
2022-08-09 30.74 31.68 30.41 31.32 2.9M
2022-08-08 31.12 31.45 30.20 30.60 3.1M
2022-08-05 28.56 31.28 28.56 31.19 5.3M
2022-08-04 28.39 28.59 27.54 28.21 2.0M
2022-08-03 28.81 29.68 27.77 27.90 2.7M
2022-08-02 30.46 30.72 28.36 28.88 2.8M
2022-08-01 30.28 30.88 29.87 30.76 1.5M
2022-07-29 30.72 31.00 30.25 30.44 2.0M
2022-07-28 30.04 31.08 29.60 30.75 2.8M
2022-07-27 29.78 30.45 29.21 30.07 2.6M
2022-07-26 29.41 29.41 28.56 29.03 1.4M
2022-07-25 29.70 30.15 28.85 29.09 1.5M
2022-07-22 30.29 30.68 29.10 29.56 1.7M
2022-07-21 30.54 30.99 29.96 30.06 1.6M
2022-07-20 30.79 30.97 30.20 30.44 1.8M
2022-07-19 29.76 30.80 29.46 30.80 2.2M
2022-07-18 29.46 30.51 29.46 29.83 2.5M
2022-07-15 30.71 30.90 29.67 29.68 2.3M
2022-07-14 30.09 31.23 29.66 30.55 3.6M
2022-07-13 28.60 30.16 28.40 30.02 3.5M
2022-07-12 29.81 29.95 28.05 28.22 3.3M
2022-07-11 29.90 30.64 29.61 29.93 2.1M
2022-07-08 31.00 31.53 30.26 30.29 2.4M
2022-07-07 30.55 31.19 30.07 30.67 2.2M
2022-07-06 31.20 31.33 30.22 30.55 2.4M
2022-07-05 31.61 31.85 30.63 31.20 3.1M
2022-07-04 31.51 32.03 31.10 31.52 3.7M
2022-07-01 32.33 32.88 30.93 31.43 5.5M
2022-06-30 29.61 33.96 29.61 32.42 8.8M
2022-06-29 30.35 30.76 29.54 29.54 2.9M
2022-06-28 30.32 30.81 29.94 30.19 3.1M
2022-06-27 31.34 32.25 30.41 30.59 5.8M
2022-06-24 27.89 30.76 27.65 30.06 6.3M
2022-06-23 27.04 27.75 26.80 27.68 1.5M
2022-06-22 28.14 28.33 27.03 27.17 1.7M
2022-06-21 29.25 29.49 27.92 28.14 1.8M
2022-06-20 28.27 29.24 28.27 28.98 2.2M
2022-06-17 28.20 28.54 27.50 28.14 1.6M
2022-06-16 28.30 29.15 28.23 28.25 1.6M
2022-06-15 28.46 29.41 28.11 28.30 2.1M
2022-06-14 28.42 28.50 27.40 28.45 2.3M
2022-06-13 29.02 29.30 28.01 28.70 3.2M
2022-06-10 27.66 29.29 27.41 29.19 2.3M
2022-06-09 28.72 28.72 27.27 27.78 1.5M
2022-06-08 28.99 29.20 28.02 28.76 1.5M
2022-06-07 29.66 29.84 28.71 28.95 1.8M
2022-06-06 29.00 29.80 28.95 29.61 1.8M
2022-06-02 28.31 28.96 28.08 28.85 1.5M
2022-06-01 28.88 28.95 28.23 28.48 1.3M
2022-05-31 28.50 28.96 28.01 28.88 1.7M
2022-05-30 27.72 28.98 27.72 28.61 2.1M
2022-05-27 27.64 28.38 27.21 27.63 1.3M
2022-05-26 27.84 27.99 26.87 27.48 1.0M
2022-05-25 27.19 27.74 27.10 27.54 1.2M
2022-05-24 28.61 28.96 27.17 27.20 1.5M
2022-05-23 28.82 29.29 28.50 28.77 1.3M
2022-05-20 27.90 29.08 27.90 28.93 2.1M
2022-05-19 27.36 27.95 27.27 27.82 1.3M
2022-05-18 27.74 28.25 27.62 27.88 1.5M
2022-05-17 28.66 28.77 27.49 27.80 2.1M
2022-05-16 27.40 29.80 27.29 28.52 3.5M
2022-05-13 28.00 29.66 27.21 27.62 3.0M
2022-05-12 26.65 27.77 26.60 27.45 1.5M
2022-05-11 26.54 28.08 26.54 26.98 2.2M
2022-05-10 26.68 27.25 25.93 26.74 1.7M
2022-05-09 25.46 26.86 25.16 26.78 2.0M
2022-05-06 25.80 25.96 25.15 25.63 1.6M
2022-05-05 24.79 26.50 24.66 25.80 1.8M
2022-04-29 23.85 24.95 23.52 24.82 1.9M
2022-04-28 23.42 23.89 22.98 23.25 1.5M
2022-04-27 22.06 23.88 21.91 23.72 2.3M
2022-04-26 23.30 24.17 22.51 22.85 2.4M
2022-04-25 24.60 24.88 22.50 22.78 2.4M
2022-04-22 25.96 25.96 25.03 25.30 1.4M
2022-04-21 27.35 27.63 26.00 26.16 1.8M
2022-04-20 26.85 28.79 26.85 27.35 2.3M
2022-04-19 27.08 27.46 26.66 27.04 1.0M
2022-04-18 26.38 27.09 25.90 26.99 1.1M
2022-04-15 26.75 27.54 26.18 26.54 1.4M
2022-04-14 25.85 27.19 25.85 26.91 1.6M
2022-04-13 26.79 26.87 25.77 25.88 1.6M
2022-04-12 26.36 26.88 25.93 26.86 1.1M
2022-04-11 27.53 27.53 26.20 26.51 1.5M
2022-04-08 28.07 28.12 27.03 27.56 1.6M
2022-04-07 29.04 29.15 28.05 28.06 1.6M
2022-04-06 29.47 29.60 28.98 29.28 1.0M
2022-04-01 30.03 30.18 29.40 29.47 1.3M
2022-03-31 31.27 31.27 30.20 30.40 1.3M
2022-03-30 30.58 31.31 30.22 31.31 1.3M
2022-03-29 30.68 30.75 29.85 30.10 1.6M
2022-03-28 30.88 31.24 30.25 30.52 1.4M
2022-03-25 31.50 32.32 31.15 31.20 1.1M
2022-03-24 31.58 31.90 31.15 31.69 1.1M
2022-03-23 31.44 32.24 31.30 31.74 1.1M
2022-03-22 31.99 32.29 31.15 31.45 1.1M
2022-03-21 31.68 32.04 31.41 31.97 1.3M
2022-03-18 31.68 32.11 31.21 31.69 1.3M
2022-03-17 31.60 32.50 31.13 31.77 1.9M
2022-03-16 30.83 31.19 29.49 31.01 2.1M
2022-03-15 32.27 32.57 30.13 30.23 3.7M
2022-03-14 34.41 34.78 32.56 32.63 2.6M
2022-03-11 35.00 35.16 33.51 34.79 2.4M
2022-03-10 35.93 37.00 35.20 35.23 2.1M
2022-03-09 37.12 37.69 33.61 35.12 3.1M
2022-03-08 38.40 39.39 37.00 37.45 2.1M
2022-03-07 39.14 39.56 37.67 38.52 2.5M
2022-03-04 39.50 41.20 39.05 39.84 4.4M
2022-03-03 37.28 42.00 36.90 39.82 5.1M
2022-03-02 37.03 37.42 36.66 37.19 1.3M
2022-03-01 37.68 38.49 37.07 37.42 2.0M
2022-02-28 39.50 39.76 36.88 37.26 3.9M
2022-02-25 41.38 42.35 40.00 40.26 2.2M
2022-02-24 40.99 42.88 40.20 41.11 4.7M
2022-02-23 37.08 41.90 37.05 40.66 3.3M
2022-02-22 37.80 37.80 36.81 36.93 1.0M
2022-02-21 37.97 38.83 37.50 38.15 1.8M
2022-02-18 37.70 37.94 36.80 37.94 0.8M
2022-02-17 37.34 37.95 37.16 37.77 0.7M
2022-02-16 37.34 37.68 37.00 37.65 0.7M
2022-02-15 36.68 37.55 36.60 37.13 1.0M
2022-02-14 36.60 37.80 36.20 36.49 0.9M
2022-02-11 36.81 37.30 36.60 36.66 0.7M
2022-02-10 38.00 38.00 36.92 37.05 0.9M
2022-02-09 37.13 37.90 36.88 37.81 0.9M
2022-02-08 37.46 37.67 36.13 37.25 1.0M
2022-02-07 37.18 37.38 36.67 37.00 0.7M
2022-01-28 36.50 36.80 35.30 36.60 1.6M
2022-01-27 37.77 37.77 35.68 35.75 1.6M
2022-01-26 37.30 38.39 37.00 37.26 1.7M
2022-01-25 39.40 39.69 36.88 36.89 1.5M
2022-01-24 39.20 39.58 38.89 39.42 0.8M
2022-01-21 39.70 40.03 38.88 39.22 0.7M
2022-01-20 41.29 41.39 39.54 39.70 1.2M
2022-01-19 41.29 41.82 40.76 41.29 0.7M
2022-01-18 42.87 42.87 41.13 41.34 1.2M
2022-01-17 41.02 42.65 41.02 42.06 1.1M
2022-01-14 41.98 42.13 41.04 41.61 0.7M
2022-01-13 43.66 43.66 41.71 41.88 1.4M
2022-01-12 43.13 43.96 42.60 43.65 1.1M
2022-01-11 44.40 44.70 42.57 42.70 1.2M
2022-01-10 43.43 44.55 42.79 44.40 1.1M
2022-01-07 44.80 45.93 43.00 43.31 1.7M
2022-01-06 44.00 47.50 43.88 44.97 2.9M
2022-01-05 45.58 45.58 43.96 44.11 1.3M
2022-01-04 45.58 46.80 45.30 45.58 1.7M