满坤科技 sz.301132
36.66
+5.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.01 | 36.97 | 35.01 | 36.66 | +5.98% | 2.07 | 6.02% |
| 2026-05-21 | 36.39 | 37.29 | 34.50 | 34.59 | -3.97% | 1.99 | 5.81% |
| 2026-05-20 | 36.40 | 36.69 | 35.54 | 36.02 | -1.48% | 1.09 | 3.21% |
| 2026-05-19 | 36.30 | 36.66 | 35.36 | 36.56 | -0.03% | 1.45 | 4.22% |
| 2026-05-18 | 36.00 | 37.00 | 35.33 | 36.57 | +1.95% | 1.69 | 4.91% |
| 2026-05-15 | 37.19 | 37.56 | 35.20 | 35.87 | -3.34% | 1.82 | 5.30% |
| 2026-05-14 | 39.30 | 39.35 | 37.03 | 37.11 | -5.60% | 2.09 | 5.86% |
| 2026-05-13 | 38.57 | 39.86 | 38.22 | 39.31 | +1.50% | 1.50 | 4.03% |
| 2026-05-12 | 39.70 | 39.75 | 38.21 | 38.73 | -2.34% | 1.42 | 3.87% |
| 2026-05-11 | 40.21 | 40.39 | 39.03 | 39.66 | -1.12% | 1.54 | 4.11% |
| 2026-05-08 | 39.61 | 40.35 | 38.95 | 40.11 | +0.50% | 1.46 | 3.87% |
| 2026-05-07 | 38.30 | 40.38 | 37.51 | 39.91 | +4.04% | 2.68 | 7.19% |
| 2026-05-06 | 37.43 | 39.41 | 36.88 | 38.36 | +4.58% | 3.19 | 8.87% |
| 2026-04-30 | 37.75 | 38.43 | 36.61 | 36.68 | -2.83% | 2.07 | 5.90% |
| 2026-04-29 | 38.54 | 39.64 | 37.43 | 37.75 | -5.22% | 3.31 | 9.16% |
| 2026-04-28 | 40.59 | 40.95 | 38.92 | 39.83 | -2.62% | 2.28 | 6.04% |
| 2026-04-27 | 38.77 | 41.40 | 38.65 | 40.90 | +5.25% | 2.59 | 6.75% |
| 2026-04-24 | 40.32 | 41.01 | 38.59 | 38.86 | -4.57% | 2.25 | 6.02% |
| 2026-04-23 | 42.87 | 42.87 | 40.20 | 40.72 | -5.04% | 3.05 | 7.84% |
| 2026-04-22 | 42.29 | 42.99 | 42.00 | 42.88 | +0.61% | 2.96 | 7.33% |