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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.56 | 36.45 | 35.16 | 36.32 | +1.85% | 1.41 | 1.73% |
| 2025-12-16 | 36.92 | 37.21 | 35.49 | 35.66 | -3.49% | 1.74 | 2.11% |
| 2025-12-15 | 38.08 | 38.32 | 36.81 | 36.95 | -3.78% | 1.81 | 2.12% |
| 2025-12-12 | 37.85 | 38.50 | 37.39 | 38.40 | +1.43% | 1.93 | 2.22% |
| 2025-12-11 | 39.67 | 39.69 | 37.86 | 37.86 | -4.54% | 1.66 | 1.88% |
| 2025-12-10 | 39.01 | 39.78 | 38.75 | 39.66 | +1.15% | 1.00 | 1.11% |
| 2025-12-09 | 39.49 | 40.28 | 39.21 | 39.21 | -1.46% | 1.39 | 1.53% |
| 2025-12-08 | 39.01 | 39.97 | 39.01 | 39.79 | +1.58% | 1.82 | 2.01% |
| 2025-12-05 | 38.22 | 39.22 | 37.79 | 39.17 | +2.41% | 2.10 | 2.37% |
| 2025-12-04 | 39.45 | 39.90 | 38.18 | 38.25 | -0.18% | 2.07 | 2.32% |
| 2025-12-03 | 39.50 | 39.97 | 38.12 | 38.32 | -3.40% | 1.66 | 1.87% |
| 2025-12-02 | 41.09 | 41.68 | 39.48 | 39.67 | -3.46% | 2.41 | 2.61% |
| 2025-12-01 | 38.58 | 41.30 | 38.40 | 41.09 | +7.09% | 4.08 | 4.42% |
| 2025-11-28 | 38.19 | 38.63 | 37.86 | 38.37 | +0.47% | 0.98 | 1.12% |
| 2025-11-27 | 37.80 | 38.86 | 37.80 | 38.19 | +0.42% | 1.18 | 1.34% |
| 2025-11-26 | 37.83 | 38.66 | 37.43 | 38.03 | +0.53% | 1.49 | 1.70% |
| 2025-11-25 | 37.82 | 38.20 | 37.55 | 37.83 | +0.69% | 1.26 | 1.46% |
| 2025-11-24 | 36.97 | 37.87 | 36.68 | 37.57 | +2.54% | 1.21 | 1.41% |
| 2025-11-21 | 37.21 | 37.96 | 36.43 | 36.64 | -2.81% | 1.59 | 1.86% |
| 2025-11-20 | 38.86 | 38.87 | 37.40 | 37.70 | -1.85% | 1.12 | 1.29% |