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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.77 | 45.49 | 44.25 | 44.34 | -0.87% | 1.79 | 1.74% |
| 2025-10-21 | 44.50 | 44.88 | 43.90 | 44.73 | +0.58% | 1.43 | 1.41% |
| 2025-10-20 | 44.33 | 44.88 | 43.77 | 44.47 | +1.05% | 1.84 | 1.80% |
| 2025-10-17 | 45.63 | 45.63 | 44.00 | 44.01 | -2.27% | 1.58 | 1.55% |
| 2025-10-16 | 45.76 | 46.08 | 44.77 | 45.03 | -3.80% | 2.11 | 2.03% |
| 2025-10-15 | 45.00 | 47.74 | 43.99 | 46.81 | +5.19% | 3.41 | 3.23% |
| 2025-10-14 | 46.21 | 46.91 | 44.42 | 44.50 | -3.13% | 2.13 | 2.04% |
| 2025-10-13 | 43.64 | 46.27 | 42.88 | 45.94 | -2.07% | 2.28 | 2.21% |
| 2025-10-10 | 48.44 | 49.48 | 46.70 | 46.91 | -3.68% | 2.86 | 2.60% |
| 2025-10-09 | 50.00 | 50.00 | 48.00 | 48.70 | -2.58% | 3.50 | 3.12% |
| 2025-09-30 | 48.63 | 51.48 | 48.20 | 49.99 | +2.80% | 6.46 | 5.66% |
| 2025-09-29 | 47.87 | 49.01 | 47.38 | 48.63 | +2.27% | 2.64 | 2.38% |
| 2025-09-26 | 49.01 | 49.13 | 47.50 | 47.55 | -3.45% | 2.43 | 2.20% |
| 2025-09-25 | 49.96 | 50.89 | 48.95 | 49.25 | -1.30% | 3.99 | 3.51% |
| 2025-09-24 | 49.65 | 50.08 | 48.69 | 49.90 | +0.38% | 3.29 | 2.90% |
| 2025-09-23 | 50.90 | 51.37 | 48.26 | 49.71 | -2.45% | 3.56 | 3.13% |
| 2025-09-22 | 50.99 | 51.80 | 50.58 | 50.96 | -0.45% | 3.26 | 2.79% |
| 2025-09-19 | 51.62 | 52.20 | 50.56 | 51.19 | -1.92% | 5.24 | 4.46% |
| 2025-09-18 | 54.51 | 55.78 | 51.28 | 52.19 | -4.13% | 9.46 | 7.69% |
| 2025-09-17 | 55.61 | 56.27 | 53.87 | 54.44 | -2.84% | 9.18 | 7.31% |