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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.70 | 48.59 | 41.64 | 47.27 | +13.99% | 8.00 | 7.70% |
| 2025-06-23 | 41.00 | 41.96 | 41.00 | 41.47 | -0.58% | 1.60 | 1.68% |
| 2025-06-20 | 42.80 | 43.75 | 41.70 | 41.71 | -3.72% | 2.84 | 2.94% |
| 2025-06-19 | 42.88 | 45.18 | 42.81 | 43.32 | +0.53% | 4.92 | 4.87% |
| 2025-06-18 | 42.78 | 44.00 | 42.18 | 43.09 | +0.16% | 2.36 | 2.39% |
| 2025-06-17 | 44.02 | 44.34 | 42.86 | 43.02 | -2.24% | 1.95 | 1.95% |
| 2025-06-16 | 43.77 | 44.54 | 43.59 | 44.01 | +0.09% | 1.49 | 1.47% |
| 2025-06-13 | 45.19 | 45.28 | 43.81 | 43.97 | -3.52% | 2.61 | 2.56% |
| 2025-06-12 | 46.09 | 46.38 | 45.31 | 45.57 | -2.16% | 2.78 | 2.64% |
| 2025-06-11 | 45.77 | 47.98 | 45.59 | 46.57 | +2.21% | 4.30 | 3.99% |
| 2025-06-10 | 46.01 | 46.29 | 44.23 | 45.57 | -1.08% | 3.26 | 3.13% |
| 2025-06-09 | 46.19 | 47.27 | 45.89 | 46.07 | -1.11% | 3.17 | 2.96% |
| 2025-06-06 | 46.29 | 48.03 | 45.71 | 46.58 | -0.15% | 3.76 | 3.49% |
| 2025-06-05 | 46.51 | 46.98 | 45.54 | 46.65 | +0.90% | 3.68 | 3.45% |
| 2025-06-04 | 45.70 | 46.58 | 45.59 | 46.24 | +0.11% | 2.59 | 2.44% |
| 2025-06-03 | 44.04 | 46.96 | 43.66 | 46.19 | +4.76% | 4.53 | 4.34% |
| 2025-05-30 | 45.76 | 45.97 | 43.96 | 44.09 | -5.06% | 4.01 | 3.92% |
| 2025-05-29 | 47.38 | 48.40 | 46.27 | 46.43 | -2.12% | 5.01 | 4.64% |
| 2025-05-28 | 47.28 | 48.76 | 46.66 | 47.44 | -0.77% | 4.50 | 4.10% |
| 2025-05-27 | 46.78 | 48.87 | 45.79 | 47.81 | +1.22% | 6.47 | 5.92% |