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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.85 | 47.40 | 45.65 | 45.91 | -3.59% | 3.44 | 3.24% |
| 2025-07-21 | 47.06 | 49.31 | 46.43 | 47.62 | +2.08% | 4.52 | 4.13% |
| 2025-07-18 | 47.00 | 47.33 | 46.33 | 46.65 | -0.96% | 2.99 | 2.80% |
| 2025-07-17 | 47.14 | 48.60 | 46.85 | 47.10 | -1.38% | 4.67 | 4.30% |
| 2025-07-16 | 46.50 | 48.78 | 45.83 | 47.76 | +2.78% | 6.27 | 5.77% |
| 2025-07-15 | 46.30 | 46.59 | 45.22 | 46.47 | +0.30% | 3.88 | 3.70% |
| 2025-07-14 | 44.23 | 47.59 | 43.64 | 46.33 | +5.27% | 6.09 | 5.76% |
| 2025-07-11 | 42.50 | 44.92 | 42.21 | 44.01 | +3.31% | 3.68 | 3.69% |
| 2025-07-10 | 43.04 | 43.35 | 42.38 | 42.60 | -1.91% | 2.59 | 2.65% |
| 2025-07-09 | 45.00 | 46.66 | 43.36 | 43.43 | -1.34% | 4.72 | 4.56% |
| 2025-07-08 | 43.75 | 44.79 | 43.40 | 44.02 | +0.78% | 2.57 | 2.55% |
| 2025-07-07 | 43.81 | 44.16 | 43.29 | 43.68 | -0.84% | 1.33 | 1.33% |
| 2025-07-04 | 45.00 | 45.00 | 43.82 | 44.05 | -1.87% | 1.72 | 1.70% |
| 2025-07-03 | 45.66 | 46.20 | 44.51 | 44.89 | -1.99% | 1.96 | 1.90% |
| 2025-07-02 | 46.72 | 47.29 | 45.42 | 45.80 | -2.66% | 2.23 | 2.12% |
| 2025-07-01 | 47.51 | 48.57 | 46.76 | 47.05 | -1.24% | 2.84 | 2.62% |
| 2025-06-30 | 47.50 | 48.08 | 47.03 | 47.64 | +0.76% | 2.52 | 2.32% |
| 2025-06-27 | 48.24 | 48.45 | 46.58 | 47.28 | -1.23% | 3.13 | 2.88% |
| 2025-06-26 | 48.44 | 50.19 | 47.84 | 47.87 | -1.66% | 6.06 | 5.42% |
| 2025-06-25 | 46.47 | 48.88 | 46.47 | 48.68 | +2.98% | 7.21 | 6.58% |