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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.71 | 40.18 | 39.50 | 39.50 | -0.68% | 1.25 | 1.37% |
| 2026-02-12 | 39.39 | 40.57 | 39.39 | 39.77 | +0.96% | 1.28 | 1.39% |
| 2026-02-11 | 40.05 | 40.22 | 39.37 | 39.39 | -1.80% | 1.05 | 1.16% |
| 2026-02-10 | 40.59 | 40.68 | 40.08 | 40.11 | -0.94% | 1.27 | 1.37% |
| 2026-02-09 | 40.61 | 41.10 | 39.79 | 40.49 | +0.35% | 2.38 | 2.58% |
| 2026-02-06 | 38.11 | 41.33 | 37.36 | 40.35 | +5.88% | 4.11 | 4.47% |
| 2026-02-05 | 39.50 | 39.50 | 38.07 | 38.11 | -4.63% | 2.13 | 2.40% |
| 2026-02-04 | 40.94 | 40.99 | 39.60 | 39.96 | -3.24% | 2.51 | 2.73% |
| 2026-02-03 | 41.80 | 42.23 | 40.00 | 41.30 | -0.98% | 3.79 | 4.01% |
| 2026-02-02 | 42.95 | 43.05 | 41.50 | 41.71 | -3.49% | 3.66 | 3.78% |
| 2026-01-30 | 41.58 | 43.81 | 40.60 | 43.22 | +3.40% | 6.17 | 6.31% |
| 2026-01-29 | 41.91 | 44.00 | 41.75 | 41.80 | -1.51% | 5.22 | 5.34% |
| 2026-01-28 | 40.89 | 43.87 | 39.90 | 42.44 | +3.13% | 7.54 | 7.80% |
| 2026-01-27 | 40.00 | 42.78 | 38.30 | 41.15 | +2.39% | 5.68 | 6.07% |
| 2026-01-26 | 40.47 | 43.13 | 39.98 | 40.19 | -0.17% | 5.79 | 6.10% |
| 2026-01-23 | 40.03 | 40.88 | 39.88 | 40.26 | +0.93% | 2.03 | 2.19% |
| 2026-01-22 | 40.68 | 41.16 | 39.86 | 39.89 | -1.92% | 2.05 | 2.22% |
| 2026-01-21 | 39.17 | 40.96 | 39.17 | 40.67 | +3.25% | 2.86 | 3.10% |
| 2026-01-20 | 40.59 | 41.29 | 39.00 | 39.39 | -2.96% | 2.56 | 2.80% |
| 2026-01-19 | 40.26 | 41.20 | 39.51 | 40.59 | +1.60% | 2.93 | 3.16% |