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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 39.02 | 39.30 | 38.32 | 38.41 | -1.92% | 1.10 | 1.24% |
| 2025-11-18 | 40.18 | 40.97 | 39.00 | 39.16 | -0.63% | 1.71 | 1.88% |
| 2025-11-17 | 39.03 | 39.50 | 38.86 | 39.41 | +0.90% | 1.10 | 1.22% |
| 2025-11-14 | 39.72 | 39.96 | 39.06 | 39.06 | -2.96% | 1.34 | 1.48% |
| 2025-11-13 | 40.54 | 40.58 | 39.68 | 40.25 | +0.07% | 1.36 | 1.48% |
| 2025-11-12 | 41.85 | 41.85 | 39.80 | 40.22 | -4.35% | 2.22 | 2.40% |
| 2025-11-11 | 41.75 | 42.77 | 41.40 | 42.05 | +2.09% | 2.29 | 2.37% |
| 2025-11-10 | 42.00 | 42.39 | 41.01 | 41.19 | -2.30% | 1.68 | 1.77% |
| 2025-11-07 | 43.00 | 43.26 | 42.03 | 42.16 | -2.29% | 2.21 | 2.27% |
| 2025-11-06 | 42.69 | 43.97 | 42.40 | 43.15 | +0.96% | 2.38 | 2.41% |
| 2025-11-05 | 42.05 | 43.18 | 42.00 | 42.74 | -0.37% | 1.17 | 1.20% |
| 2025-11-04 | 44.20 | 44.25 | 42.61 | 42.90 | -3.18% | 1.76 | 1.78% |
| 2025-11-03 | 44.72 | 45.30 | 44.11 | 44.31 | -0.40% | 1.75 | 1.71% |
| 2025-10-31 | 43.01 | 44.98 | 43.00 | 44.49 | +2.96% | 2.64 | 2.60% |
| 2025-10-30 | 43.86 | 44.89 | 43.04 | 43.21 | -0.85% | 2.30 | 2.28% |
| 2025-10-29 | 44.10 | 44.39 | 43.39 | 43.58 | -1.09% | 2.28 | 2.27% |
| 2025-10-28 | 44.96 | 45.55 | 43.93 | 44.06 | -1.54% | 2.47 | 2.41% |
| 2025-10-27 | 45.00 | 45.43 | 44.41 | 44.75 | +0.20% | 1.68 | 1.63% |
| 2025-10-24 | 44.30 | 44.95 | 44.02 | 44.66 | +1.62% | 1.51 | 1.48% |
| 2025-10-23 | 44.34 | 44.40 | 42.98 | 43.95 | -0.88% | 1.16 | 1.17% |