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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 46.68 | 47.50 | 45.59 | 47.23 | +2.26% | 4.11 | 3.84% |
| 2025-05-23 | 47.28 | 48.17 | 46.14 | 46.19 | -3.29% | 3.84 | 3.55% |
| 2025-05-22 | 48.13 | 48.85 | 47.44 | 47.76 | -0.83% | 3.58 | 3.24% |
| 2025-05-21 | 48.20 | 48.82 | 47.68 | 48.16 | -1.06% | 2.81 | 2.54% |
| 2025-05-20 | 49.49 | 49.62 | 48.08 | 48.67 | -0.41% | 4.04 | 3.61% |
| 2025-05-19 | 50.66 | 50.83 | 47.61 | 48.87 | -3.67% | 5.86 | 5.24% |
| 2025-05-16 | 49.77 | 52.06 | 49.77 | 50.73 | +1.66% | 7.05 | 6.00% |
| 2025-05-15 | 51.45 | 51.51 | 49.77 | 49.91 | -3.00% | 4.71 | 4.08% |
| 2025-05-14 | 52.31 | 53.15 | 50.86 | 51.45 | -3.33% | 7.39 | 6.21% |
| 2025-05-13 | 54.05 | 55.09 | 52.94 | 53.22 | -0.35% | 7.13 | 5.77% |
| 2025-05-12 | 53.75 | 55.00 | 52.79 | 53.41 | +3.17% | 8.13 | 6.60% |
| 2025-05-09 | 53.95 | 55.34 | 51.46 | 51.77 | -5.88% | 10.23 | 8.45% |
| 2025-05-08 | 53.12 | 57.73 | 52.16 | 55.00 | +3.19% | 14.93 | 11.76% |
| 2025-05-07 | 53.87 | 56.60 | 52.17 | 53.30 | -0.56% | 11.83 | 9.55% |
| 2025-05-06 | 54.24 | 54.40 | 52.11 | 53.60 | +2.53% | 11.48 | 9.43% |