金丹科技（300829）历史行情

以下为金丹科技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
2026-10-05	22.970	21.960	23.190	21.700	-1.010	-4.397%	2,595.90万	5.77亿	15.440%
2026-10-02	22.970	21.960	23.190	21.700	-1.010	-4.397%	2,595.90万	5.77亿	15.440%
2026-10-01	22.970	21.960	23.190	21.700	-1.010	-4.397%	2,595.90万	5.77亿	15.440%
2026-09-30	22.970	21.960	23.190	21.700	-1.010	-4.397%	25.96万	0.00亿	0.000%
2026-09-29	22.460	22.970	23.790	22.000	0.270	1.189%	32.58万	0.00亿	0.000%
2026-09-28	27.290	22.700	27.500	22.490	-4.860	-17.634%	43.38万	0.00亿	0.000%
2026-09-27	29.240	27.560	30.800	26.720	-1.160	-4.039%	4,822.40万	13.71亿	28.682%
2026-09-24	29.240	27.560	30.800	26.720	-1.160	-4.039%	48.22万	0.00亿	0.000%
2026-09-23	27.880	28.720	29.380	27.010	1.120	4.058%	32.83万	0.00亿	0.000%
2026-09-22	27.210	27.600	28.550	26.530	1.880	7.309%	43.24万	0.00亿	0.000%
2026-09-21	21.450	25.720	25.720	21.260	4.290	20.019%	32.61万	0.00亿	0.000%
2026-09-18	21.160	21.430	21.900	20.060	0.470	2.242%	23.75万	0.00亿	0.000%
2026-09-17	18.360	20.960	21.280	18.290	2.590	14.099%	35.81万	0.00亿	0.000%
2026-09-16	18.790	18.370	19.470	18.230	0.120	0.658%	18.16万	0.00亿	0.000%
2026-09-15	18.000	18.250	18.430	17.700	0.440	2.471%	13.50万	0.00亿	0.000%
2026-09-14	16.900	17.810	18.180	16.650	1.180	7.096%	13.80万	0.00亿	0.000%
2026-09-11	16.900	16.630	17.130	16.510	-0.400	-2.349%	5.81万	0.00亿	0.000%
2026-09-10	17.100	17.030	17.400	16.800	-0.250	-1.447%	4.73万	0.00亿	0.000%
2026-09-09	17.240	17.280	17.590	17.100	0.030	0.174%	5.13万	0.00亿	0.000%
2026-09-08	17.750	17.250	18.160	17.130	-0.500	-2.817%	9.20万	0.00亿	0.000%
2026-09-07	17.600	17.750	18.200	17.170	0.270	1.545%	12.16万	0.00亿	0.000%
2026-09-04	16.220	17.480	17.990	16.140	1.190	7.305%	18.44万	0.00亿	0.000%
2026-09-03	15.590	16.290	16.560	15.310	0.550	3.494%	9.00万	0.00亿	0.000%
2026-09-02	15.630	15.740	16.080	15.200	-0.280	-1.748%	8.18万	0.00亿	0.000%
2026-09-01	15.200	16.020	16.370	15.100	0.870	5.743%	9.56万	0.00亿	0.000%
2026-08-31	15.010	15.150	15.410	15.010	0.030	0.198%	3.66万	0.00亿	0.000%
2026-08-28	14.880	15.120	15.280	14.820	0.260	1.750%	4.10万	0.00亿	0.000%
2026-08-27	14.810	14.860	14.940	14.650	0.050	0.338%	2.27万	0.00亿	0.000%
2026-08-26	14.800	14.810	14.930	14.680	-0.080	-0.537%	2.36万	0.00亿	0.000%
2026-08-25	14.480	14.890	14.930	14.400	0.260	1.777%	3.40万	0.00亿	0.000%
2026-08-24	15.000	14.630	15.020	14.560	-0.410	-2.726%	3.14万	0.00亿	0.000%
2026-08-21	15.010	15.040	15.090	14.750	-0.040	-0.265%	3.67万	0.00亿	0.000%
2026-08-20	15.200	15.080	15.370	14.990	-0.010	-0.066%	4.39万	0.00亿	0.000%
2026-08-19	16.070	15.090	16.190	15.070	-1.290	-7.875%	8.60万	0.00亿	0.000%
2026-08-18	15.940	16.380	16.470	15.620	0.300	1.866%	11.75万	0.00亿	0.000%
2026-08-17	15.710	16.080	16.790	15.490	1.080	7.200%	14.06万	0.00亿	0.000%
2026-08-14	14.680	15.000	15.280	14.680	0.200	1.351%	3.74万	0.00亿	0.000%
2026-08-13	14.880	14.800	15.190	14.780	-0.070	-0.471%	3.21万	0.00亿	0.000%
2026-08-12	14.720	14.870	14.950	14.610	0.110	0.745%	2.24万	0.00亿	0.000%
2026-08-11	14.840	14.760	14.840	14.610	-0.080	-0.539%	2.43万	0.00亿	0.000%
2026-08-10	14.550	14.840	14.880	14.520	0.290	1.993%	4.01万	0.00亿	0.000%
2026-08-07	14.550	14.550	14.650	14.140	0.090	0.622%	3.59万	0.00亿	0.000%
2026-08-06	14.440	14.460	14.490	14.090	-0.040	-0.276%	2.61万	0.00亿	0.000%
2026-08-05	14.550	14.500	14.640	14.370	-0.050	-0.344%	2.70万	0.00亿	0.000%
2026-08-04	14.830	14.550	14.970	14.500	-0.130	-0.886%	2.79万	0.00亿	0.000%
2026-08-03	14.500	14.680	14.740	14.410	0.130	0.893%	1.96万	0.00亿	0.000%
2026-07-31	14.300	14.550	14.890	14.280	0.020	0.138%	4.42万	0.00亿	0.000%
2026-07-30	14.000	14.530	15.230	13.970	0.380	2.686%	6.85万	0.00亿	0.000%
2026-07-29	13.500	14.150	14.160	13.490	0.610	4.505%	3.36万	0.00亿	0.000%
2026-07-28	13.280	13.540	13.600	13.250	0.180	1.347%	1.75万	0.00亿	0.000%
2026-07-27	12.940	13.360	13.390	12.940	0.340	2.611%	1.78万	0.00亿	0.000%
2026-07-24	13.530	13.020	13.530	12.990	-0.560	-4.124%	2.17万	0.00亿	0.000%
2026-07-23	13.200	13.580	13.590	13.130	0.390	2.957%	2.15万	0.00亿	0.000%
2026-07-22	13.370	13.190	13.480	13.060	-0.220	-1.641%	2.12万	0.00亿	0.000%
2026-07-21	13.700	13.410	13.700	13.050	-0.200	-1.470%	3.49万	0.00亿	0.000%
2026-07-20	14.000	13.610	14.260	13.460	-0.310	-2.227%	3.49万	0.00亿	0.000%
2026-07-17	14.140	13.920	14.430	13.680	-0.180	-1.277%	3.15万	0.00亿	0.000%
2026-07-16	14.040	14.100	14.240	13.830	0.020	0.142%	1.91万	0.00亿	0.000%
2026-07-15	13.730	14.080	14.100	13.630	0.290	2.103%	2.28万	0.00亿	0.000%
2026-07-14	13.530	13.790	13.800	13.370	0.300	2.224%	2.29万	0.00亿	0.000%
2026-07-13	14.030	13.490	14.030	13.470	-0.540	-3.849%	2.62万	0.00亿	0.000%
2026-07-10	13.950	14.030	14.300	13.830	0.080	0.573%	2.81万	0.00亿	0.000%
2026-07-09	13.780	13.950	14.050	13.520	0.170	1.234%	3.13万	0.00亿	0.000%
2026-07-08	14.010	13.780	14.280	13.750	-0.260	-1.852%	3.12万	0.00亿	0.000%
2026-07-07	15.000	14.040	15.020	14.030	-0.760	-5.135%	4.06万	0.00亿	0.000%
2026-07-06	14.320	14.800	15.000	14.230	0.480	3.352%	4.81万	0.00亿	0.000%
2026-07-03	14.010	14.320	14.500	14.010	0.310	2.213%	3.49万	0.00亿	0.000%
2026-07-02	13.990	14.010	14.400	13.910	0.030	0.215%	4.35万	0.00亿	0.000%
2026-07-01	13.790	13.980	14.170	13.610	0.250	1.821%	4.53万	0.00亿	0.000%
2026-06-30	13.660	13.730	13.830	13.460	0.020	0.146%	2.67万	0.00亿	0.000%
2026-06-29	13.710	13.710	13.890	13.450	-0.010	-0.073%	3.59万	0.00亿	0.000%
2026-06-26	14.040	13.720	14.130	13.610	-0.260	-1.860%	3.68万	0.00亿	0.000%
2026-06-25	14.250	13.980	14.250	13.830	-0.330	-2.306%	4.48万	0.00亿	0.000%
2026-06-24	14.710	14.310	14.800	14.050	-0.580	-3.895%	5.27万	0.00亿	0.000%
2026-06-23	14.900	14.890	15.180	14.770	0.000	0.000%	3.64万	0.00亿	0.000%
2026-06-22	15.120	14.890	15.120	14.380	-0.210	-1.391%	4.39万	0.00亿	0.000%
2026-06-18	15.000	15.100	15.180	14.700	0.000	0.000%	4.13万	0.00亿	0.000%
2026-06-17	15.600	15.100	15.600	14.940	-0.540	-3.453%	5.38万	0.00亿	0.000%
2026-06-16	15.990	15.640	15.990	15.460	-0.330	-2.066%	4.74万	0.00亿	0.000%
2026-06-15	16.140	15.970	16.330	15.760	-0.080	-0.498%	3.45万	0.00亿	0.000%
2026-06-12	16.000	16.050	16.270	15.480	0.200	1.262%	4.62万	0.00亿	0.000%
2026-06-11	16.790	15.850	16.900	15.650	-0.950	-5.655%	5.65万	0.00亿	0.000%
2026-06-10	17.200	16.800	17.300	16.720	-0.530	-3.058%	3.25万	0.00亿	0.000%
2026-06-09	17.000	17.330	17.330	16.830	0.440	2.605%	2.78万	0.00亿	0.000%
2026-06-08	16.830	16.890	17.120	16.660	-0.322	-1.871%	3.04万	0.00亿	0.000%
2026-06-05	17.122	17.212	17.442	16.642	-0.080	-0.463%	4.88万	0.00亿	0.000%
2026-06-04	17.082	17.292	17.452	16.962	0.080	0.465%	3.60万	0.00亿	0.000%
2026-06-03	17.412	17.212	17.422	16.942	-0.260	-1.488%	4.70万	0.00亿	0.000%
2026-06-02	17.772	17.472	17.832	17.162	-0.300	-1.688%	5.32万	0.00亿	0.000%
2026-06-01	18.382	17.772	18.392	17.762	-0.980	-5.226%	7.76万	0.00亿	0.000%
2026-05-29	19.632	18.752	19.692	18.712	-1.010	-5.111%	8.81万	0.00亿	0.000%
2026-05-28	19.362	19.762	19.882	19.352	0.340	1.751%	8.80万	0.00亿	0.000%
2026-05-27	19.602	19.422	20.192	19.322	-0.470	-2.363%	10.31万	0.00亿	0.000%
2026-05-26	18.802	19.892	19.892	18.532	1.000	5.293%	11.10万	0.00亿	0.000%
2026-05-25	19.342	18.892	19.732	18.832	-0.450	-2.327%	7.90万	0.00亿	0.000%
2026-05-22	18.562	19.342	19.402	18.562	0.620	3.312%	7.44万	0.00亿	0.000%
2026-05-21	19.242	18.722	19.562	18.622	-0.690	-3.555%	8.37万	0.00亿	0.000%
2026-05-20	18.772	19.412	19.482	18.382	0.570	3.025%	11.15万	0.00亿	0.000%
2026-05-19	18.662	18.842	18.952	18.602	0.110	0.587%	5.96万	0.00亿	0.000%
2026-05-18	18.602	18.732	18.892	18.262	0.000	0.000%	6.47万	0.00亿	0.000%
2026-05-15	18.712	18.732	19.172	18.472	0.010	0.053%	7.46万	0.00亿	0.000%
2026-05-14	18.962	18.722	19.242	18.592	-0.230	-1.214%	9.46万	0.00亿	0.000%
2026-05-13	19.512	18.952	19.562	18.782	-0.720	-3.660%	12.85万	0.00亿	0.000%
2026-05-12	17.622	19.672	19.882	17.612	1.960	11.066%	21.81万	0.00亿	0.000%
2026-05-11	17.922	17.712	17.952	17.492	-0.210	-1.172%	5.99万	0.00亿	0.000%
2026-05-08	17.462	17.922	18.052	17.262	0.460	2.634%	6.26万	0.00亿	0.000%
2026-05-07	17.302	17.462	17.472	16.912	0.220	1.276%	6.35万	0.00亿	0.000%
2026-05-06	17.422	17.242	17.522	17.152	-0.050	-0.289%	5.64万	0.00亿	0.000%
2026-04-30	17.582	17.292	17.682	17.252	-0.290	-1.649%	4.54万	0.00亿	0.000%
2026-04-29	17.402	17.582	17.732	17.202	0.190	1.092%	4.45万	0.00亿	0.000%
2026-04-28	17.902	17.392	18.082	17.262	-0.730	-4.028%	7.76万	0.00亿	0.000%
2026-04-27	17.802	18.122	18.202	17.652	0.210	1.172%	5.79万	0.00亿	0.000%
2026-04-24	18.122	17.912	18.242	17.612	-0.290	-1.593%	6.84万	0.00亿	0.000%
2026-04-23	17.802	18.202	18.602	17.542	0.390	2.190%	9.76万	0.00亿	0.000%
2026-04-22	17.782	17.812	18.122	17.732	0.180	1.021%	5.78万	0.00亿	0.000%
2026-04-21	17.922	17.632	17.982	17.452	-0.290	-1.618%	4.04万	0.00亿	0.000%
2026-04-20	17.852	17.922	17.942	17.572	0.060	0.336%	3.92万	0.00亿	0.000%
2026-04-17	18.232	17.862	18.342	17.732	-0.460	-2.511%	5.34万	0.00亿	0.000%
2026-04-16	18.072	18.322	18.362	17.752	0.280	1.552%	5.14万	0.00亿	0.000%
2026-04-15	18.402	18.042	18.432	17.982	-0.300	-1.636%	4.77万	0.00亿	0.000%
2026-04-14	18.742	18.342	18.822	18.212	-0.310	-1.662%	5.66万	0.00亿	0.000%
2026-04-13	18.902	18.652	18.902	18.482	-0.380	-1.997%	4.42万	0.00亿	0.000%
2026-04-10	19.072	19.032	19.152	18.782	0.120	0.635%	4.18万	0.00亿	0.000%
2026-04-09	18.702	18.912	19.402	18.592	0.090	0.478%	6.38万	0.00亿	0.000%
2026-04-08	18.672	18.822	18.852	18.402	0.520	2.841%	5.80万	0.00亿	0.000%
2026-04-07	17.702	18.302	18.312	17.552	0.000	0.000%	7.23万	0.00亿	0.000%
2026-04-03	19.482	17.792	19.512	17.732	0.000	0.000%	11.30万	0.00亿	0.000%
2026-04-02	19.652	19.412	20.152	19.292	0.000	0.000%	5.58万	0.00亿	0.000%
2026-04-01	19.902	19.722	20.132	19.552	0.000	0.000%	6.06万	0.00亿	0.000%