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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.21 | 38.45 | 36.73 | 36.94 | -2.99% | 4.94 | 28.74% |
| 2025-07-21 | 38.67 | 39.18 | 37.51 | 38.08 | -2.91% | 6.51 | 37.19% |
| 2025-07-18 | 44.07 | 44.41 | 38.88 | 39.22 | -1.66% | 12.05 | 64.38% |
| 2025-07-17 | 33.24 | 39.88 | 33.13 | 39.88 | +20.01% | 7.87 | 45.59% |
| 2025-07-16 | 34.71 | 35.10 | 33.01 | 33.23 | -5.57% | 3.23 | 20.96% |
| 2025-07-15 | 34.00 | 36.43 | 33.93 | 35.19 | +2.18% | 4.51 | 27.71% |
| 2025-07-14 | 34.13 | 34.60 | 33.71 | 34.44 | +0.94% | 1.95 | 12.39% |
| 2025-07-11 | 34.15 | 34.39 | 33.08 | 34.12 | -1.16% | 3.06 | 19.71% |
| 2025-07-10 | 36.09 | 37.57 | 34.22 | 34.52 | -3.14% | 4.62 | 28.06% |
| 2025-07-09 | 36.54 | 37.36 | 35.31 | 35.64 | -3.23% | 4.62 | 27.87% |
| 2025-07-08 | 35.71 | 37.63 | 35.01 | 36.83 | +4.33% | 6.42 | 37.99% |
| 2025-07-07 | 35.76 | 36.89 | 35.10 | 35.30 | -3.00% | 4.60 | 27.95% |
| 2025-07-04 | 35.00 | 37.70 | 34.50 | 36.39 | +2.88% | 7.76 | 46.59% |
| 2025-07-03 | 33.33 | 35.37 | 32.81 | 35.37 | +6.86% | 5.44 | 34.53% |
| 2025-07-02 | 33.27 | 33.66 | 32.43 | 33.10 | -2.27% | 2.52 | 16.61% |
| 2025-07-01 | 34.80 | 35.05 | 32.92 | 33.87 | -4.00% | 4.35 | 27.92% |
| 2025-06-30 | 34.16 | 35.30 | 34.00 | 35.28 | +2.23% | 4.37 | 27.36% |
| 2025-06-27 | 33.97 | 35.50 | 33.25 | 34.51 | +1.17% | 4.82 | 30.48% |
| 2025-06-26 | 36.07 | 37.14 | 34.06 | 34.11 | -9.52% | 7.00 | 42.61% |
| 2025-06-25 | 36.07 | 37.90 | 34.75 | 37.70 | -2.63% | 9.00 | 54.49% |