正丹股份（300641）历史行情

以下为正丹股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.200	13.180	13.200	13.110	-0.010	-0.076%	0.67万	0.00亿	0.001%
2026-10-08	13.000	13.190	13.200	12.980	0.200	1.540%	3.20万	0.00亿	0.000%
2026-10-07	12.930	12.990	13.110	12.900	0.110	0.854%	250.14万	0.33亿	0.476%
2026-10-06	12.930	12.990	13.110	12.900	0.110	0.854%	250.14万	0.33亿	0.476%
2026-10-05	12.930	12.990	13.110	12.900	0.110	0.854%	250.14万	0.33亿	0.476%
2026-10-02	12.930	12.990	13.110	12.900	0.110	0.854%	250.14万	0.33亿	0.476%
2026-10-01	12.930	12.990	13.110	12.900	0.110	0.854%	250.14万	0.33亿	0.476%
2026-09-30	12.930	12.990	13.110	12.900	0.110	0.854%	2.50万	0.00亿	0.000%
2026-09-29	13.000	12.880	13.050	12.880	-0.100	-0.770%	2.62万	0.00亿	0.000%
2026-09-28	13.490	12.980	13.500	12.970	-0.440	-3.279%	4.54万	0.00亿	0.000%
2026-09-27	13.670	13.420	13.670	13.380	-0.260	-1.901%	282.98万	0.38亿	0.538%
2026-09-24	13.670	13.420	13.670	13.380	-0.260	-1.901%	2.83万	0.00亿	0.000%
2026-09-23	13.670	13.680	13.780	13.660	-0.020	-0.146%	2.47万	0.00亿	0.000%
2026-09-22	13.860	13.700	13.930	13.670	-0.210	-1.510%	3.75万	0.00亿	0.000%
2026-09-21	13.720	13.910	13.950	13.700	0.190	1.385%	3.95万	0.00亿	0.000%
2026-09-18	13.680	13.720	13.780	13.680	0.080	0.587%	2.97万	0.00亿	0.000%
2026-09-17	13.600	13.640	13.830	13.590	-0.050	-0.365%	3.31万	0.00亿	0.000%
2026-09-16	13.550	13.690	13.740	13.420	0.090	0.662%	3.22万	0.00亿	0.000%
2026-09-15	13.560	13.600	13.630	13.420	-0.010	-0.073%	2.93万	0.00亿	0.000%
2026-09-14	13.440	13.610	13.650	13.230	0.280	2.101%	3.97万	0.00亿	0.000%
2026-09-11	13.500	13.330	13.540	13.120	-0.210	-1.551%	5.11万	0.00亿	0.000%
2026-09-10	13.810	13.540	13.830	13.520	-0.310	-2.238%	4.76万	0.00亿	0.000%
2026-09-09	14.050	13.850	14.150	13.830	-0.200	-1.423%	4.09万	0.00亿	0.000%
2026-09-08	14.000	14.050	14.160	13.940	0.080	0.573%	3.08万	0.00亿	0.000%
2026-09-07	14.030	13.970	14.080	13.920	-0.050	-0.357%	3.17万	0.00亿	0.000%
2026-09-04	14.180	14.020	14.300	13.920	-0.070	-0.497%	4.76万	0.00亿	0.000%
2026-09-03	14.190	14.090	14.300	14.010	-0.100	-0.705%	4.73万	0.00亿	0.000%
2026-09-02	14.490	14.190	14.540	14.110	-0.350	-2.407%	6.24万	0.00亿	0.000%
2026-09-01	14.450	14.540	14.640	14.290	0.140	0.972%	7.02万	0.00亿	0.000%
2026-08-31	14.350	14.400	14.500	14.160	-0.090	-0.621%	5.04万	0.00亿	0.000%
2026-08-28	14.110	14.490	14.580	14.050	0.410	2.912%	8.31万	0.00亿	0.000%
2026-08-27	13.970	14.080	14.080	13.880	0.100	0.715%	3.96万	0.00亿	0.000%
2026-08-26	13.840	13.980	14.120	13.810	0.050	0.359%	4.77万	0.00亿	0.000%
2026-08-25	13.730	13.930	14.020	13.700	0.190	1.383%	4.78万	0.00亿	0.000%
2026-08-24	13.900	13.740	13.970	13.650	-0.210	-1.505%	5.00万	0.00亿	0.000%
2026-08-21	14.070	13.950	14.120	13.890	-0.200	-1.413%	4.76万	0.00亿	0.000%
2026-08-20	14.250	14.150	14.480	14.040	-0.090	-0.632%	6.43万	0.00亿	0.000%
2026-08-19	14.330	14.240	14.690	13.880	-0.530	-3.588%	13.14万	0.00亿	0.000%
2026-08-18	15.000	14.770	15.130	14.610	-0.240	-1.599%	6.57万	0.00亿	0.000%
2026-08-17	14.770	15.010	15.120	14.580	0.360	2.457%	6.31万	0.00亿	0.000%
2026-08-14	14.830	14.650	14.960	14.600	-0.160	-1.080%	4.52万	0.00亿	0.000%
2026-08-13	14.920	14.810	15.110	14.750	-0.120	-0.804%	6.13万	0.00亿	0.000%
2026-08-12	14.880	14.930	15.010	14.820	0.050	0.336%	4.81万	0.00亿	0.000%
2026-08-11	14.980	14.880	15.000	14.760	-0.180	-1.195%	6.90万	0.00亿	0.000%
2026-08-10	14.700	15.060	15.340	14.520	0.370	2.519%	10.71万	0.00亿	0.000%
2026-08-07	14.680	14.690	14.820	14.510	0.000	0.000%	6.85万	0.00亿	0.000%
2026-08-06	14.660	14.690	14.750	14.330	-0.050	-0.339%	8.43万	0.00亿	0.000%
2026-08-05	14.540	14.740	14.850	14.480	0.200	1.376%	7.99万	0.00亿	0.000%
2026-08-04	14.610	14.540	14.650	14.490	-0.070	-0.479%	6.50万	0.00亿	0.000%
2026-08-03	14.410	14.610	14.650	14.310	0.220	1.529%	5.28万	0.00亿	0.000%
2026-07-31	14.270	14.390	14.540	14.260	0.130	0.912%	6.52万	0.00亿	0.000%
2026-07-30	14.260	14.260	14.480	14.070	-0.060	-0.419%	6.30万	0.00亿	0.000%
2026-07-29	13.890	14.320	14.350	13.850	0.480	3.468%	8.35万	0.00亿	0.000%
2026-07-28	13.900	13.840	14.050	13.780	-0.220	-1.565%	5.86万	0.00亿	0.000%
2026-07-27	13.810	14.060	14.100	13.780	0.150	1.078%	4.82万	0.00亿	0.000%
2026-07-24	14.360	13.910	14.650	13.870	-0.440	-3.066%	7.75万	0.00亿	0.000%
2026-07-23	14.010	14.350	14.430	13.950	0.310	2.208%	6.81万	0.00亿	0.000%
2026-07-22	13.920	14.040	14.170	13.860	0.010	0.071%	7.48万	0.00亿	0.000%
2026-07-21	13.820	14.030	14.250	13.560	0.210	1.520%	8.28万	0.00亿	0.000%
2026-07-20	13.750	13.820	14.170	13.520	0.070	0.509%	7.65万	0.00亿	0.000%
2026-07-17	14.410	13.750	14.550	13.700	-0.640	-4.448%	8.34万	0.00亿	0.000%
2026-07-16	14.060	14.390	14.720	13.880	0.380	2.712%	9.16万	0.00亿	0.000%
2026-07-15	14.040	14.010	14.180	13.880	-0.080	-0.568%	5.62万	0.00亿	0.000%
2026-07-14	13.900	14.090	14.200	13.800	0.190	1.367%	5.91万	0.00亿	0.000%
2026-07-13	14.570	13.900	14.850	13.900	-0.670	-4.598%	8.11万	0.00亿	0.000%
2026-07-10	14.400	14.570	14.820	14.330	0.140	0.970%	8.13万	0.00亿	0.000%
2026-07-09	14.510	14.430	14.560	14.090	-0.150	-1.029%	7.88万	0.00亿	0.000%
2026-07-08	14.980	14.580	14.980	14.500	-0.380	-2.540%	7.36万	0.00亿	0.000%
2026-07-07	15.550	14.960	15.660	14.950	-0.540	-3.484%	8.86万	0.00亿	0.000%
2026-07-06	16.170	15.500	16.380	15.420	-0.700	-4.321%	10.93万	0.00亿	0.000%
2026-07-03	16.800	16.200	16.950	16.200	-0.440	-2.644%	15.98万	0.00亿	0.000%
2026-07-02	15.520	16.640	17.200	15.400	0.930	5.920%	21.09万	0.00亿	0.000%
2026-07-01	15.300	15.710	15.850	14.940	0.330	2.146%	14.64万	0.00亿	0.000%
2026-06-30	15.270	15.380	15.490	14.950	0.110	0.720%	11.48万	0.00亿	0.000%
2026-06-29	16.190	15.270	16.450	15.000	-0.730	-4.563%	12.67万	0.00亿	0.000%
2026-06-26	16.400	16.000	16.690	15.810	-0.410	-2.498%	13.89万	0.00亿	0.000%
2026-06-25	16.830	16.410	17.080	16.300	-0.560	-3.300%	17.48万	0.00亿	0.000%
2026-06-24	17.750	16.970	18.180	16.600	-0.850	-4.770%	25.24万	0.00亿	0.000%
2026-06-23	17.900	17.820	18.140	17.380	0.110	0.621%	20.14万	0.00亿	0.000%
2026-06-22	18.890	17.710	19.080	17.410	-0.690	-3.750%	27.83万	0.00亿	0.000%
2026-06-18	18.710	18.400	19.100	18.320	-0.490	-2.594%	26.41万	0.00亿	0.000%
2026-06-17	17.760	18.890	19.470	17.760	0.760	4.192%	35.98万	0.00亿	0.000%
2026-06-16	17.240	18.130	18.250	17.000	0.760	4.375%	29.55万	0.00亿	0.000%
2026-06-15	16.050	17.370	17.480	15.850	0.990	6.044%	27.12万	0.00亿	0.000%
2026-06-12	15.680	16.380	17.090	15.440	0.000	0.000%	24.46万	0.00亿	0.000%
2026-06-11	15.680	16.380	16.700	15.380	0.820	5.270%	25.72万	0.00亿	0.000%
2026-06-10	13.720	15.560	16.330	13.500	1.840	13.411%	19.52万	0.00亿	0.000%
2026-06-09	13.770	13.720	13.830	13.530	0.050	0.366%	4.26万	0.00亿	0.000%
2026-06-08	14.100	13.670	14.300	13.630	-0.660	-4.606%	7.23万	0.00亿	0.000%
2026-06-05	14.630	14.330	14.690	14.120	-0.300	-2.051%	7.14万	0.00亿	0.000%
2026-06-04	15.110	14.630	15.310	14.610	-0.460	-3.048%	6.85万	0.00亿	0.000%
2026-06-03	14.950	15.090	15.520	14.830	0.440	3.003%	11.21万	0.00亿	0.000%
2026-06-02	14.960	14.650	15.060	14.600	-0.260	-1.744%	4.86万	0.00亿	0.000%
2026-06-01	14.600	14.910	14.980	14.560	0.260	1.775%	4.33万	0.00亿	0.000%
2026-05-29	14.830	14.650	15.050	14.600	-0.190	-1.280%	5.88万	0.00亿	0.000%
2026-05-28	15.080	14.840	15.120	14.730	-0.180	-1.198%	4.50万	0.00亿	0.000%
2026-05-27	15.510	15.020	15.650	14.910	-0.540	-3.470%	7.58万	0.00亿	0.000%
2026-05-26	15.330	15.560	15.690	15.280	0.240	1.567%	9.19万	0.00亿	0.000%
2026-05-25	15.210	15.320	15.320	14.980	0.120	0.789%	7.61万	0.00亿	0.000%
2026-05-22	14.860	15.200	15.430	14.720	0.340	2.288%	9.02万	0.00亿	0.000%
2026-05-21	15.240	14.860	15.390	14.800	-0.420	-2.749%	8.24万	0.00亿	0.000%
2026-05-20	15.380	15.280	15.380	14.980	-0.110	-0.715%	7.32万	0.00亿	0.000%
2026-05-19	15.660	15.390	15.840	15.150	-0.310	-1.975%	9.92万	0.00亿	0.000%
2026-05-18	16.060	15.700	16.220	15.680	-0.470	-2.907%	8.01万	0.00亿	0.000%
2026-05-15	16.020	16.170	16.470	16.010	0.150	0.936%	8.62万	0.00亿	0.000%
2026-05-14	16.400	16.020	16.490	16.020	-0.450	-2.732%	9.97万	0.00亿	0.000%
2026-05-13	16.510	16.470	16.690	16.350	-0.020	-0.121%	7.09万	0.00亿	0.000%
2026-05-12	17.100	16.490	17.100	16.390	-0.580	-3.398%	13.89万	0.00亿	0.000%
2026-05-11	17.300	17.070	17.490	17.020	-0.230	-1.329%	13.28万	0.00亿	0.000%
2026-05-08	17.340	17.300	17.450	17.200	-0.040	-0.231%	7.36万	0.00亿	0.000%
2026-05-07	17.310	17.340	17.360	17.090	0.130	0.755%	9.11万	0.00亿	0.000%
2026-05-06	17.000	17.210	17.560	16.950	0.210	1.235%	10.18万	0.00亿	0.000%
2026-04-30	17.190	17.000	17.250	16.910	-0.160	-0.932%	9.34万	0.00亿	0.000%
2026-04-29	16.850	17.160	17.280	16.810	0.210	1.239%	8.97万	0.00亿	0.000%
2026-04-28	17.990	16.950	17.990	16.830	-2.140	-11.210%	27.79万	0.00亿	0.000%
2026-04-27	18.690	19.090	19.280	18.310	0.310	1.651%	12.79万	0.00亿	0.000%
2026-04-24	18.920	18.780	19.280	18.690	-0.390	-2.034%	12.27万	0.00亿	0.000%
2026-04-23	19.480	19.170	20.100	19.110	-0.150	-0.776%	18.43万	0.00亿	0.000%
2026-04-22	19.030	19.320	19.470	19.020	0.040	0.207%	17.20万	0.00亿	0.000%
2026-04-21	18.200	19.280	19.530	17.920	1.080	5.934%	30.79万	0.00亿	0.000%
2026-04-20	18.260	18.200	18.350	18.150	-0.160	-0.871%	9.02万	0.00亿	0.000%
2026-04-17	18.380	18.360	18.430	18.150	-0.020	-0.109%	9.10万	0.00亿	0.000%
2026-04-16	18.160	18.380	18.420	17.810	0.200	1.100%	10.22万	0.00亿	0.000%
2026-04-15	18.480	18.180	18.480	18.070	-0.300	-1.623%	10.25万	0.00亿	0.000%
2026-04-14	18.350	18.480	18.480	18.140	0.090	0.489%	9.64万	0.00亿	0.000%
2026-04-13	18.310	18.390	18.540	18.090	0.000	0.000%	10.14万	0.00亿	0.000%
2026-04-10	18.490	18.380	18.660	18.330	0.000	0.000%	11.20万	0.00亿	0.000%
2026-04-09	18.800	18.400	18.810	18.300	0.000	0.000%	15.16万	0.00亿	0.000%
2026-04-08	18.240	18.980	19.000	18.240	0.000	0.000%	17.67万	0.00亿	0.000%
2026-04-07	18.150	18.550	18.640	17.920	0.000	0.000%	11.80万	0.00亿	0.000%
2026-04-03	18.860	18.120	18.890	18.100	0.000	0.000%	12.11万	0.00亿	0.000%
2026-04-02	19.570	18.700	19.660	18.580	0.000	0.000%	21.25万	0.00亿	0.000%
2026-04-01	19.870	19.680	20.320	19.610	0.000	0.000%	20.62万	0.00亿	0.000%