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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 42.99 | 43.41 | 41.70 | 42.57 | -0.86% | 4.18 | 6.63% |
| 2025-08-18 | 42.76 | 43.58 | 41.50 | 42.94 | +0.80% | 6.98 | 11.01% |
| 2025-08-15 | 39.55 | 42.98 | 39.55 | 42.60 | +8.51% | 7.11 | 11.45% |
| 2025-08-14 | 42.17 | 42.27 | 39.26 | 39.26 | -6.41% | 4.36 | 7.32% |
| 2025-08-13 | 41.77 | 42.50 | 41.00 | 41.95 | -0.85% | 5.64 | 9.14% |
| 2025-08-12 | 40.93 | 43.37 | 40.28 | 42.31 | +4.91% | 7.91 | 12.76% |
| 2025-08-11 | 37.81 | 40.42 | 37.60 | 40.33 | +5.19% | 5.83 | 9.95% |
| 2025-08-08 | 38.31 | 38.89 | 37.72 | 38.34 | -0.13% | 2.18 | 12.37% |
| 2025-08-07 | 39.15 | 39.60 | 37.90 | 38.39 | -2.49% | 2.98 | 16.79% |
| 2025-08-06 | 39.00 | 39.87 | 38.54 | 39.37 | -0.86% | 3.28 | 18.13% |
| 2025-08-05 | 38.68 | 40.33 | 38.20 | 39.71 | +1.87% | 4.40 | 24.36% |
| 2025-08-04 | 37.20 | 39.75 | 37.02 | 38.98 | +3.18% | 3.46 | 19.41% |
| 2025-08-01 | 38.70 | 39.05 | 37.65 | 37.78 | -2.35% | 2.88 | 16.40% |
| 2025-07-31 | 39.79 | 40.51 | 38.50 | 38.69 | -3.20% | 4.86 | 26.80% |
| 2025-07-30 | 39.31 | 40.32 | 38.54 | 39.97 | +1.45% | 5.67 | 31.21% |
| 2025-07-29 | 38.42 | 40.46 | 38.02 | 39.40 | +1.60% | 6.78 | 37.31% |
| 2025-07-28 | 36.15 | 39.69 | 36.08 | 38.78 | +7.36% | 7.14 | 40.87% |
| 2025-07-25 | 36.16 | 36.58 | 35.69 | 36.12 | -0.82% | 2.65 | 15.97% |
| 2025-07-24 | 36.52 | 37.16 | 36.11 | 36.42 | +0.52% | 3.73 | 22.15% |
| 2025-07-23 | 36.31 | 36.93 | 35.90 | 36.23 | -1.92% | 3.31 | 19.76% |