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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.08 | 40.43 | 39.00 | 39.95 | +2.28% | 2.90 | 3.18% |
| 2026-01-15 | 39.05 | 39.75 | 38.66 | 39.06 | -0.96% | 1.67 | 1.87% |
| 2026-01-14 | 39.76 | 40.61 | 38.87 | 39.44 | -0.85% | 2.76 | 3.02% |
| 2026-01-13 | 41.15 | 41.61 | 39.60 | 39.78 | -3.45% | 3.18 | 3.42% |
| 2026-01-12 | 39.97 | 41.30 | 39.01 | 41.20 | +4.17% | 4.46 | 4.79% |
| 2026-01-09 | 38.82 | 39.98 | 38.70 | 39.55 | +1.93% | 2.55 | 2.82% |
| 2026-01-08 | 38.38 | 39.05 | 38.18 | 38.80 | +0.83% | 1.85 | 2.09% |
| 2026-01-07 | 39.05 | 39.38 | 38.35 | 38.48 | -1.81% | 2.07 | 2.34% |
| 2026-01-06 | 39.40 | 39.86 | 38.81 | 39.19 | -0.48% | 1.91 | 2.13% |
| 2026-01-05 | 39.11 | 39.44 | 38.51 | 39.38 | +0.03% | 2.26 | 2.52% |
| 2025-12-31 | 40.30 | 40.57 | 39.24 | 39.37 | -2.98% | 2.94 | 3.24% |
| 2025-12-30 | 38.43 | 41.05 | 38.40 | 40.58 | +4.51% | 4.92 | 5.37% |
| 2025-12-29 | 37.37 | 40.08 | 37.36 | 38.83 | +3.91% | 3.49 | 3.92% |
| 2025-12-26 | 37.88 | 38.59 | 37.23 | 37.37 | -2.07% | 1.85 | 2.13% |
| 2025-12-25 | 36.89 | 38.35 | 36.89 | 38.16 | +3.58% | 2.24 | 2.60% |
| 2025-12-24 | 36.16 | 37.12 | 36.16 | 36.84 | +1.91% | 1.29 | 1.54% |
| 2025-12-23 | 36.63 | 36.66 | 36.00 | 36.15 | -1.39% | 1.02 | 1.22% |
| 2025-12-22 | 36.75 | 37.20 | 36.61 | 36.66 | +0.41% | 1.19 | 1.40% |
| 2025-12-19 | 36.19 | 37.28 | 36.09 | 36.51 | +1.28% | 1.23 | 1.46% |
| 2025-12-18 | 35.84 | 36.87 | 35.81 | 36.05 | -0.74% | 1.04 | 1.25% |