肇民科技 sz.301000
36.17
-3.37%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.00 | 37.50 | 35.84 | 36.17 | -3.37% | 4.12 | 4.94% |
| 2026-05-21 | 37.09 | 39.15 | 36.51 | 37.43 | -0.08% | 6.17 | 7.09% |
| 2026-05-20 | 38.81 | 38.81 | 36.81 | 37.46 | -4.44% | 4.71 | 5.47% |
| 2026-05-19 | 39.21 | 40.50 | 38.58 | 39.20 | -1.78% | 5.77 | 6.38% |
| 2026-05-18 | 36.99 | 40.21 | 36.90 | 39.91 | +2.81% | 8.30 | 9.37% |
| 2026-05-15 | 35.19 | 40.28 | 35.10 | 38.82 | +7.62% | 9.19 | 10.46% |
| 2026-05-14 | 36.60 | 38.75 | 35.33 | 36.07 | -2.14% | 7.50 | 8.81% |
| 2026-05-13 | 35.19 | 36.86 | 35.00 | 36.86 | +2.87% | 6.02 | 7.24% |
| 2026-05-12 | 35.13 | 36.45 | 35.01 | 35.83 | +0.99% | 6.12 | 7.47% |
| 2026-05-11 | 34.96 | 36.30 | 34.81 | 35.48 | -1.06% | 7.28 | 8.95% |
| 2026-05-08 | 33.57 | 38.86 | 33.57 | 35.86 | +8.73% | 10.69 | 13.14% |
| 2026-05-07 | 27.69 | 32.98 | 27.42 | 32.98 | +20.01% | 3.21 | 4.46% |
| 2026-05-06 | 27.88 | 28.03 | 27.39 | 27.48 | +0.44% | 1.10 | 1.73% |
| 2026-04-30 | 27.32 | 27.81 | 27.13 | 27.36 | -0.15% | 1.08 | 1.71% |
| 2026-04-29 | 27.10 | 27.74 | 26.91 | 27.40 | +1.93% | 1.14 | 1.82% |
| 2026-04-28 | 28.90 | 28.95 | 26.74 | 26.88 | -8.42% | 2.02 | 3.23% |
| 2026-04-27 | 29.10 | 29.55 | 28.49 | 29.35 | +1.56% | 0.84 | 1.26% |
| 2026-04-24 | 29.25 | 29.30 | 28.70 | 28.90 | -1.20% | 0.69 | 1.04% |
| 2026-04-23 | 29.90 | 30.10 | 29.02 | 29.25 | -2.66% | 1.02 | 1.51% |
| 2026-04-22 | 29.81 | 30.08 | 29.51 | 30.05 | -0.10% | 0.83 | 1.21% |