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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.85 | 39.71 | 32.85 | 38.72 | +17.01% | 10.43 | 61.23% |
| 2025-06-23 | 32.23 | 34.86 | 32.08 | 33.09 | -0.93% | 6.47 | 42.45% |
| 2025-06-20 | 32.04 | 36.36 | 31.65 | 33.40 | +4.34% | 7.98 | 51.76% |
| 2025-06-19 | 31.22 | 34.03 | 30.60 | 32.01 | +2.37% | 7.01 | 46.49% |
| 2025-06-18 | 27.64 | 32.51 | 27.47 | 31.27 | +12.78% | 4.48 | 32.20% |
| 2025-06-17 | 27.82 | 28.08 | 27.54 | 27.73 | -0.35% | 0.44 | 3.42% |
| 2025-06-16 | 27.32 | 28.09 | 27.32 | 27.82 | +0.82% | 0.58 | 4.47% |
| 2025-06-13 | 27.74 | 28.50 | 27.44 | 27.60 | -1.58% | 0.65 | 5.04% |
| 2025-06-12 | 27.82 | 28.28 | 27.60 | 28.04 | +0.82% | 0.87 | 6.67% |
| 2025-06-11 | 27.16 | 28.78 | 27.07 | 27.82 | +2.70% | 1.06 | 8.11% |
| 2025-06-10 | 27.56 | 27.69 | 26.80 | 27.08 | -1.26% | 0.49 | 3.86% |
| 2025-06-09 | 27.82 | 27.82 | 27.38 | 27.43 | -0.75% | 0.43 | 3.35% |
| 2025-06-06 | 27.53 | 27.64 | 27.24 | 27.64 | +0.39% | 0.40 | 3.14% |
| 2025-06-05 | 27.21 | 27.59 | 26.84 | 27.53 | +1.46% | 0.55 | 4.30% |
| 2025-06-04 | 27.06 | 27.37 | 26.60 | 27.13 | +1.07% | 0.47 | 3.69% |
| 2025-06-03 | 26.65 | 27.09 | 26.64 | 26.85 | -0.07% | 0.30 | 2.37% |
| 2025-05-30 | 27.35 | 27.35 | 26.76 | 26.87 | -1.38% | 0.34 | 2.74% |
| 2025-05-29 | 26.68 | 27.29 | 26.68 | 27.24 | +1.81% | 0.36 | 2.88% |
| 2025-05-28 | 26.75 | 27.05 | 26.63 | 26.76 | +0.04% | 0.33 | 2.62% |
| 2025-05-27 | 26.96 | 27.10 | 26.57 | 26.75 | -1.09% | 0.33 | 2.64% |