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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 52.68 | 56.68 | 52.11 | 56.03 | +6.58% | 12.42 | 9.86% |
| 2025-09-15 | 52.47 | 54.38 | 52.45 | 52.57 | -1.30% | 7.41 | 6.09% |
| 2025-09-12 | 53.88 | 58.40 | 53.13 | 53.26 | -0.75% | 11.98 | 9.50% |
| 2025-09-11 | 51.00 | 56.23 | 49.18 | 53.66 | +4.70% | 13.05 | 10.77% |
| 2025-09-10 | 52.00 | 53.31 | 50.60 | 51.25 | -3.86% | 8.55 | 7.22% |
| 2025-09-09 | 53.33 | 54.90 | 51.30 | 53.31 | -0.04% | 13.93 | 11.46% |
| 2025-09-08 | 44.44 | 53.33 | 44.30 | 53.33 | +20.00% | 11.74 | 10.23% |
| 2025-09-05 | 43.00 | 44.68 | 42.61 | 44.44 | +3.28% | 2.98 | 2.95% |
| 2025-09-04 | 44.82 | 45.26 | 42.00 | 43.03 | -3.97% | 3.67 | 3.66% |
| 2025-09-03 | 47.25 | 48.59 | 44.80 | 44.81 | -4.50% | 4.95 | 4.68% |
| 2025-09-02 | 45.20 | 48.88 | 43.90 | 46.92 | +3.81% | 9.18 | 8.67% |
| 2025-09-01 | 45.35 | 46.28 | 44.58 | 45.20 | -0.20% | 2.85 | 2.75% |
| 2025-08-29 | 45.60 | 46.66 | 44.91 | 45.29 | -0.64% | 2.96 | 2.83% |
| 2025-08-28 | 46.02 | 46.70 | 43.83 | 45.58 | -0.96% | 4.41 | 4.25% |
| 2025-08-27 | 47.75 | 48.99 | 46.02 | 46.02 | -3.05% | 4.43 | 4.03% |
| 2025-08-26 | 49.07 | 49.07 | 47.35 | 47.47 | -3.24% | 3.63 | 3.30% |
| 2025-08-25 | 48.19 | 49.99 | 48.09 | 49.06 | +2.40% | 6.04 | 5.35% |
| 2025-08-22 | 47.06 | 48.24 | 47.00 | 47.91 | +1.66% | 2.89 | 2.65% |
| 2025-08-21 | 48.77 | 49.09 | 46.80 | 47.13 | -3.36% | 4.15 | 3.79% |
| 2025-08-20 | 48.50 | 49.38 | 48.28 | 48.77 | -1.24% | 3.88 | 3.47% |