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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 30.20 | 30.40 | 29.85 | 30.08 | -0.79% | 0.92 | 1.33% |
| 2026-04-20 | 30.63 | 30.65 | 30.15 | 30.32 | -0.56% | 0.84 | 1.21% |
| 2026-04-17 | 29.91 | 30.69 | 29.66 | 30.49 | +1.50% | 1.15 | 1.67% |
| 2026-04-16 | 29.93 | 30.97 | 29.87 | 30.04 | +1.62% | 0.93 | 1.35% |
| 2026-04-15 | 30.03 | 30.30 | 29.53 | 29.56 | -0.97% | 0.78 | 1.14% |
| 2026-04-14 | 29.95 | 30.11 | 29.48 | 29.85 | +0.64% | 0.71 | 1.04% |
| 2026-04-13 | 29.75 | 29.78 | 29.40 | 29.66 | -0.20% | 0.84 | 1.24% |
| 2026-04-10 | 29.59 | 30.39 | 29.55 | 29.72 | +1.12% | 1.11 | 1.61% |
| 2026-04-09 | 29.51 | 29.71 | 29.18 | 29.39 | -1.74% | 1.01 | 1.50% |
| 2026-04-08 | 28.79 | 29.92 | 28.56 | 29.91 | +6.94% | 1.68 | 2.50% |
| 2026-04-07 | 27.84 | 28.30 | 27.66 | 27.97 | +0.61% | 0.68 | 1.05% |
| 2026-04-03 | 28.65 | 28.65 | 27.66 | 27.80 | -2.15% | 0.65 | 1.02% |
| 2026-04-02 | 29.20 | 29.25 | 28.21 | 28.41 | -2.54% | 1.02 | 1.56% |
| 2026-04-01 | 29.19 | 29.55 | 29.01 | 29.15 | +1.71% | 1.12 | 1.67% |
| 2026-03-31 | 28.95 | 29.59 | 28.66 | 28.66 | -0.90% | 0.94 | 1.41% |
| 2026-03-30 | 28.97 | 29.29 | 28.77 | 28.92 | -1.23% | 0.76 | 1.15% |
| 2026-03-27 | 28.50 | 29.32 | 28.40 | 29.28 | +0.97% | 0.61 | 0.91% |
| 2026-03-26 | 29.48 | 29.73 | 28.80 | 29.00 | -1.36% | 0.80 | 1.19% |
| 2026-03-25 | 29.38 | 29.92 | 29.10 | 29.40 | +0.93% | 1.24 | 1.83% |
| 2026-03-24 | 29.57 | 29.65 | 28.10 | 29.13 | +1.43% | 1.19 | 1.80% |