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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 29.49 | 30.39 | 28.50 | 28.72 | -4.11% | 1.44 | 2.13% |
| 2026-03-20 | 31.18 | 31.40 | 29.93 | 29.95 | -3.17% | 0.97 | 1.40% |
| 2026-03-19 | 31.90 | 31.99 | 30.72 | 30.93 | -3.91% | 1.10 | 1.54% |
| 2026-03-18 | 32.66 | 32.67 | 32.01 | 32.19 | -0.74% | 0.68 | 0.93% |
| 2026-03-17 | 33.25 | 33.29 | 32.36 | 32.43 | -2.11% | 0.57 | 0.76% |
| 2026-03-16 | 32.80 | 33.15 | 32.51 | 33.13 | +1.07% | 0.58 | 0.77% |
| 2026-03-13 | 33.02 | 33.33 | 32.72 | 32.78 | -1.35% | 0.66 | 0.87% |
| 2026-03-12 | 34.21 | 34.23 | 33.02 | 33.23 | -2.61% | 0.97 | 1.27% |
| 2026-03-11 | 34.37 | 34.87 | 34.02 | 34.12 | -0.67% | 0.90 | 1.14% |
| 2026-03-10 | 34.39 | 34.55 | 33.96 | 34.35 | +1.93% | 1.00 | 1.28% |
| 2026-03-09 | 34.52 | 34.98 | 33.01 | 33.70 | -4.23% | 1.43 | 1.86% |
| 2026-03-06 | 34.37 | 35.34 | 34.36 | 35.19 | +1.76% | 0.73 | 0.91% |
| 2026-03-05 | 35.39 | 35.66 | 34.41 | 34.58 | -0.92% | 0.90 | 1.12% |
| 2026-03-04 | 34.86 | 35.59 | 34.86 | 34.90 | -0.77% | 0.80 | 0.99% |
| 2026-03-03 | 36.80 | 36.96 | 35.00 | 35.17 | -3.64% | 1.16 | 1.41% |
| 2026-03-02 | 37.60 | 37.87 | 36.48 | 36.50 | -4.25% | 1.34 | 1.58% |
| 2026-02-27 | 37.81 | 38.18 | 37.66 | 38.12 | +0.42% | 0.72 | 0.82% |
| 2026-02-26 | 38.58 | 38.58 | 37.90 | 37.96 | -1.56% | 1.29 | 1.48% |
| 2026-02-25 | 38.65 | 39.00 | 38.30 | 38.56 | -0.13% | 0.98 | 1.10% |
| 2026-02-24 | 39.99 | 40.16 | 38.59 | 38.61 | -2.25% | 1.32 | 1.48% |