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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.33 | 50.53 | 46.15 | 49.38 | +4.00% | 8.48 | 7.59% |
| 2025-08-18 | 47.19 | 47.79 | 46.36 | 47.48 | +0.81% | 4.27 | 3.94% |
| 2025-08-15 | 45.49 | 47.29 | 45.38 | 47.10 | +2.95% | 3.89 | 3.63% |
| 2025-08-14 | 46.71 | 47.25 | 45.35 | 45.75 | -2.49% | 3.04 | 2.87% |
| 2025-08-13 | 45.97 | 47.35 | 45.48 | 46.92 | +2.22% | 3.80 | 3.58% |
| 2025-08-12 | 46.50 | 46.60 | 45.61 | 45.90 | -2.26% | 2.90 | 2.75% |
| 2025-08-11 | 45.34 | 48.00 | 45.18 | 46.96 | +3.57% | 4.12 | 3.85% |
| 2025-08-08 | 46.46 | 47.09 | 45.33 | 45.34 | -3.00% | 2.95 | 2.80% |
| 2025-08-07 | 47.99 | 48.00 | 46.41 | 46.74 | -2.89% | 4.53 | 4.23% |
| 2025-08-06 | 45.61 | 48.91 | 45.21 | 48.13 | +4.79% | 7.68 | 7.08% |
| 2025-08-05 | 45.20 | 46.72 | 44.49 | 45.93 | +2.11% | 5.11 | 4.89% |
| 2025-08-04 | 42.65 | 44.98 | 42.65 | 44.98 | +5.14% | 4.24 | 4.18% |
| 2025-08-01 | 43.19 | 43.59 | 42.45 | 42.78 | -0.77% | 1.75 | 1.78% |
| 2025-07-31 | 43.07 | 44.16 | 42.78 | 43.11 | -0.58% | 2.30 | 2.31% |
| 2025-07-30 | 44.10 | 44.20 | 42.70 | 43.36 | -1.41% | 2.12 | 2.13% |
| 2025-07-29 | 44.00 | 44.38 | 43.45 | 43.98 | -0.90% | 2.30 | 2.29% |
| 2025-07-28 | 43.57 | 44.97 | 43.22 | 44.38 | -1.09% | 2.80 | 2.76% |
| 2025-07-25 | 45.43 | 45.50 | 44.56 | 44.87 | -1.06% | 1.69 | 1.65% |
| 2025-07-24 | 45.59 | 46.14 | 45.03 | 45.35 | +0.09% | 1.90 | 1.83% |
| 2025-07-23 | 45.60 | 45.80 | 44.85 | 45.31 | -1.31% | 2.12 | 2.05% |