金丹科技(300829)股票信息
| 股票代码 | 300829 |
| 股票名称 | 金丹科技 |
| 最新价/元 | 15.60 |
| 涨跌额/元 | -2.49 |
| 涨跌幅/% | -13.77 |
| 买入/元 | 15.59 |
| 卖出/元 | 15.60 |
| 昨收/元 | 18.09 |
| 今开/元 | 17.59 |
| 最高/元 | 17.59 |
| 最低/元 | 15.60 |
| 成交量/手 | 62199.60 |
| 成交额/万 | 10296.01 |
| 股净值/元 | 33.19 |
| 市净率 | 1.71 |
| 总市值/万 | 290450.92 |
| 流通值/万 | 196432.41 |
| 换手率/% | 4.94 |
| 入市日期 | 2020-04-22 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
金丹科技(300829)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 17.59 | 15.60 | -2.49 | -13.77 | 62199.60 | 10296.01 | 4.94 |
| 2024-10-08 | 19.35 | 18.09 | 1.76 | 10.78 | 95866.21 | 17233.68 | 7.61 |
| 2024-09-30 | 14.99 | 16.33 | 1.92 | 13.32 | 77594.73 | 12168.79 | 6.16 |
| 2024-09-27 | 14.10 | 14.41 | 0.73 | 5.34 | 38078.57 | 5428.84 | 3.02 |
| 2024-09-26 | 13.35 | 13.68 | 0.43 | 3.25 | 22481.20 | 3028.16 | 1.79 |
| 2024-09-25 | 13.31 | 13.25 | 0.09 | 0.68 | 20985.74 | 2811.42 | 1.67 |
| 2024-09-24 | 12.63 | 13.16 | 0.65 | 5.20 | 19335.79 | 2486.21 | 1.54 |
| 2024-09-23 | 12.31 | 12.51 | 0.06 | 0.48 | 10194.60 | 1269.92 | 0.81 |
| 2024-09-20 | 12.63 | 12.45 | -0.20 | -1.58 | 9992.00 | 1248.03 | 0.79 |
| 2024-09-19 | 12.27 | 12.65 | 0.45 | 3.69 | 12901.06 | 1621.83 | 1.02 |
| 2024-09-18 | 12.46 | 12.20 | -0.26 | -2.09 | 11951.43 | 1459.58 | 0.95 |
| 2024-09-13 | 12.96 | 12.46 | -0.53 | -4.08 | 15406.43 | 1951.01 | 1.22 |
| 2024-09-12 | 13.11 | 12.99 | -0.13 | -0.99 | 10869.43 | 1429.23 | 0.86 |
| 2024-09-11 | 13.06 | 13.12 | -0.05 | -0.38 | 10633.20 | 1396.23 | 0.84 |
| 2024-09-10 | 13.10 | 13.17 | 0.07 | 0.53 | 9107.90 | 1191.86 | 0.72 |
| 2024-09-09 | 13.12 | 13.10 | -0.06 | -0.46 | 10974.60 | 1441.59 | 0.87 |
| 2024-09-06 | 13.50 | 13.16 | -0.37 | -2.74 | 12878.23 | 1712.62 | 1.02 |
| 2024-09-05 | 13.45 | 13.53 | 0.04 | 0.30 | 10862.83 | 1464.86 | 0.86 |
| 2024-09-04 | 13.56 | 13.49 | -0.02 | -0.15 | 13207.00 | 1783.76 | 1.05 |
| 2024-09-03 | 13.25 | 13.51 | 0.24 | 1.81 | 14013.20 | 1887.36 | 1.11 |
| 2024-09-02 | 13.42 | 13.27 | -0.13 | -0.97 | 14201.20 | 1898.84 | 1.13 |
| 2024-08-30 | 13.28 | 13.40 | 0.09 | 0.68 | 20326.43 | 2736.04 | 1.61 |
| 2024-08-29 | 13.13 | 13.31 | 0.06 | 0.45 | 17043.74 | 2255.32 | 1.35 |
| 2024-08-28 | 13.12 | 13.25 | 0.50 | 3.92 | 36333.87 | 4829.57 | 2.89 |
| 2024-08-27 | 12.90 | 12.75 | -0.17 | -1.32 | 9463.10 | 1213.64 | 0.75 |
| 2024-08-26 | 12.53 | 12.92 | 0.43 | 3.44 | 11670.29 | 1498.16 | 0.93 |
| 2024-08-23 | 12.66 | 12.49 | -0.16 | -1.27 | 9060.74 | 1134.36 | 0.72 |
| 2024-08-22 | 13.02 | 12.65 | -0.32 | -2.47 | 9563.00 | 1227.79 | 0.76 |
| 2024-08-21 | 12.95 | 12.97 | 0.03 | 0.23 | 7709.49 | 999.20 | 0.61 |
| 2024-08-20 | 13.30 | 12.94 | -0.36 | -2.71 | 14621.29 | 1908.72 | 1.16 |
| 2024-08-19 | 13.47 | 13.30 | -0.19 | -1.41 | 12446.60 | 1669.13 | 0.99 |
| 2024-08-16 | 13.67 | 13.49 | -0.18 | -1.32 | 11987.09 | 1621.77 | 0.95 |
| 2024-08-15 | 13.59 | 13.67 | 0.06 | 0.44 | 10398.54 | 1418.41 | 0.83 |
| 2024-08-14 | 13.75 | 13.61 | -0.18 | -1.31 | 9680.80 | 1324.56 | 0.77 |
| 2024-08-13 | 13.71 | 13.79 | 0.09 | 0.66 | 9162.23 | 1252.81 | 0.73 |
| 2024-08-12 | 13.80 | 13.70 | -0.12 | -0.87 | 9712.10 | 1333.73 | 0.77 |
| 2024-08-09 | 14.05 | 13.82 | -0.17 | -1.22 | 12258.40 | 1704.28 | 0.97 |
| 2024-08-08 | 13.83 | 13.99 | 0.16 | 1.16 | 17223.80 | 2388.57 | 1.37 |
| 2024-08-07 | 13.83 | 13.83 | -0.10 | -0.72 | 10435.90 | 1447.54 | 0.83 |
| 2024-08-06 | 13.65 | 13.93 | 0.47 | 3.49 | 14606.90 | 2009.08 | 1.16 |
| 2024-08-05 | 13.70 | 13.46 | -0.41 | -2.96 | 14943.09 | 2049.72 | 1.19 |
| 2024-08-02 | 14.00 | 13.87 | -0.15 | -1.07 | 12920.60 | 1814.42 | 1.03 |
| 2024-08-01 | 14.00 | 14.02 | 0.05 | 0.36 | 14577.00 | 2051.71 | 1.16 |
| 2024-07-31 | 13.53 | 13.97 | 0.43 | 3.18 | 15692.43 | 2168.65 | 1.25 |
| 2024-07-30 | 13.51 | 13.54 | -0.02 | -0.15 | 10475.74 | 1423.60 | 0.83 |
| 2024-07-29 | 13.74 | 13.56 | -0.02 | -0.15 | 8995.90 | 1216.19 | 0.71 |
| 2024-07-26 | 13.45 | 13.58 | 0.18 | 1.34 | 9639.19 | 1303.95 | 0.77 |
| 2024-07-25 | 13.19 | 13.40 | 0.13 | 0.98 | 11820.00 | 1577.65 | 0.94 |
| 2024-07-24 | 13.53 | 13.27 | -0.26 | -1.92 | 12817.00 | 1716.93 | 1.02 |
| 2024-07-23 | 13.85 | 13.53 | -0.44 | -3.15 | 11276.58 | 1555.83 | 0.90 |
| 2024-07-22 | 13.80 | 13.97 | 0.15 | 1.09 | 11128.90 | 1549.99 | 0.88 |
| 2024-07-19 | 13.67 | 13.82 | 0.07 | 0.51 | 11574.00 | 1589.30 | 0.92 |
| 2024-07-18 | 13.70 | 13.75 | -0.02 | -0.15 | 14802.00 | 2010.49 | 1.18 |
| 2024-07-17 | 13.98 | 13.77 | -0.23 | -1.64 | 13144.00 | 1814.58 | 1.04 |
| 2024-07-16 | 14.08 | 14.00 | -0.08 | -0.57 | 10651.32 | 1491.84 | 0.85 |
| 2024-07-15 | 14.47 | 14.08 | -0.39 | -2.70 | 12270.00 | 1738.81 | 0.97 |
| 2024-07-12 | 14.56 | 14.47 | -0.08 | -0.55 | 11315.70 | 1643.36 | 0.90 |
| 2024-07-11 | 14.29 | 14.55 | 0.48 | 3.41 | 17838.07 | 2585.37 | 1.42 |
| 2024-07-10 | 14.13 | 14.07 | -0.10 | -0.71 | 14304.80 | 2017.62 | 1.14 |
| 2024-07-09 | 13.80 | 14.17 | 0.28 | 2.02 | 18206.29 | 2540.30 | 1.45 |
| 2024-07-08 | 14.36 | 13.89 | -0.54 | -3.74 | 18948.00 | 2653.66 | 1.50 |
| 2024-07-05 | 14.30 | 14.43 | 0.13 | 0.91 | 12112.91 | 1735.81 | 0.96 |
| 2024-07-04 | 14.81 | 14.30 | -0.56 | -3.77 | 21333.69 | 3091.63 | 1.69 |
| 2024-07-03 | 14.89 | 14.86 | -0.16 | -1.07 | 14869.21 | 2211.96 | 1.18 |
| 2024-07-02 | 14.91 | 15.02 | 0.21 | 1.42 | 25663.56 | 3867.88 | 2.04 |
| 2024-07-01 | 14.75 | 14.81 | 0.33 | 2.28 | 21463.62 | 3152.91 | 1.70 |
| 2024-06-28 | 14.52 | 14.48 | -0.04 | -0.28 | 16356.18 | 2396.21 | 1.30 |
| 2024-06-27 | 14.80 | 14.52 | -0.33 | -2.22 | 16807.20 | 2473.79 | 1.33 |
| 2024-06-26 | 14.35 | 14.85 | 0.54 | 3.77 | 16459.63 | 2396.10 | 1.31 |
| 2024-06-25 | 14.21 | 14.31 | 0.10 | 0.70 | 17929.26 | 2574.73 | 1.42 |
| 2024-06-24 | 15.23 | 14.21 | -0.77 | -5.14 | 24132.18 | 3495.08 | 1.92 |
| 2024-06-21 | 14.97 | 14.98 | 0.00 | 0.00 | 17207.55 | 2578.99 | 1.37 |
| 2024-06-20 | 15.36 | 14.98 | -0.42 | -2.73 | 19840.00 | 3005.68 | 1.58 |
| 2024-06-19 | 15.59 | 15.40 | -0.18 | -1.16 | 19666.20 | 3043.25 | 1.56 |
| 2024-06-18 | 15.48 | 15.58 | 0.27 | 1.76 | 19801.00 | 3077.21 | 1.57 |
| 2024-06-17 | 15.35 | 15.31 | -0.13 | -0.84 | 17844.50 | 2738.00 | 1.42 |
| 2024-06-14 | 15.64 | 15.44 | -0.23 | -1.47 | 18308.72 | 2833.97 | 1.45 |
| 2024-06-13 | 15.90 | 15.67 | -0.23 | -1.45 | 29685.52 | 4665.81 | 2.36 |
| 2024-06-12 | 15.29 | 15.90 | 0.53 | 3.45 | 32288.79 | 5081.77 | 2.56 |
| 2024-06-11 | 15.00 | 15.37 | 0.21 | 1.39 | 19847.40 | 3014.74 | 1.58 |
| 2024-06-07 | 14.90 | 15.16 | 0.58 | 3.98 | 27660.59 | 4152.18 | 2.20 |
| 2024-06-06 | 15.36 | 14.58 | -0.72 | -4.71 | 40261.58 | 5959.67 | 3.20 |
| 2024-06-05 | 15.72 | 15.30 | -0.48 | -3.04 | 23281.58 | 3598.48 | 1.85 |
| 2024-06-04 | 15.97 | 15.78 | -0.24 | -1.50 | 24286.68 | 3811.26 | 1.93 |
| 2024-06-03 | 16.47 | 16.12 | -0.27 | -1.65 | 27383.87 | 4422.32 | 2.17 |
| 2024-05-31 | 16.56 | 16.39 | -0.13 | -0.79 | 25352.14 | 4167.14 | 2.01 |
| 2024-05-30 | 16.60 | 16.52 | -0.21 | -1.26 | 29080.78 | 4877.50 | 2.31 |
| 2024-05-29 | 16.78 | 16.73 | -0.09 | -0.54 | 24643.64 | 4127.59 | 2.05 |
| 2024-05-28 | 17.12 | 16.82 | -0.46 | -2.66 | 31468.28 | 5334.59 | 2.61 |
| 2024-05-27 | 17.13 | 17.28 | 0.09 | 0.52 | 38935.86 | 6583.99 | 3.23 |
| 2024-05-24 | 17.06 | 17.19 | 0.22 | 1.30 | 45946.69 | 7908.45 | 3.82 |
| 2024-05-23 | 17.38 | 16.97 | -0.59 | -3.36 | 42010.27 | 7198.38 | 3.49 |
| 2024-05-22 | 17.70 | 17.56 | -0.36 | -2.01 | 60903.16 | 10711.93 | 5.06 |
| 2024-05-21 | 18.24 | 17.92 | -0.30 | -1.65 | 50406.98 | 9118.33 | 4.19 |
| 2024-05-20 | 18.30 | 18.22 | -0.19 | -1.03 | 61099.97 | 11177.41 | 5.08 |
| 2024-05-17 | 17.92 | 18.41 | 0.28 | 1.54 | 81704.56 | 15010.42 | 6.79 |
| 2024-05-16 | 18.16 | 18.13 | -0.37 | -2.00 | 96852.81 | 17864.06 | 8.05 |
| 2024-05-15 | 17.59 | 18.50 | 0.76 | 4.28 | 104247.03 | 18874.70 | 8.66 |
| 2024-05-14 | 17.79 | 17.74 | -0.09 | -0.51 | 71965.84 | 12841.43 | 5.98 |
| 2024-05-13 | 18.31 | 17.83 | -1.12 | -5.91 | 96037.54 | 17259.99 | 7.98 |
日K线
周K线
月K线
