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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 26.80 | 27.25 | 26.78 | 27.05 | +0.62% | 0.35 | 2.75% |
| 2025-05-23 | 27.22 | 27.61 | 26.83 | 26.88 | -1.27% | 0.45 | 3.52% |
| 2025-05-22 | 27.47 | 27.93 | 27.11 | 27.22 | -0.93% | 0.43 | 3.35% |
| 2025-05-21 | 27.69 | 27.69 | 27.21 | 27.48 | -0.78% | 0.41 | 3.23% |
| 2025-05-20 | 27.51 | 27.70 | 27.18 | 27.70 | +0.61% | 0.39 | 3.03% |
| 2025-05-19 | 27.02 | 27.57 | 26.81 | 27.53 | +1.86% | 0.59 | 4.60% |
| 2025-05-16 | 26.71 | 27.24 | 26.45 | 27.03 | +1.03% | 0.47 | 3.71% |
| 2025-05-15 | 26.67 | 26.90 | 26.51 | 26.75 | +0.18% | 0.44 | 3.51% |
| 2025-05-14 | 26.82 | 27.20 | 26.57 | 26.70 | -0.48% | 0.54 | 4.34% |
| 2025-05-13 | 27.27 | 27.48 | 26.77 | 26.83 | -1.06% | 0.50 | 3.93% |
| 2025-05-12 | 27.21 | 27.26 | 26.82 | 27.11 | +1.22% | 0.53 | 4.18% |
| 2025-05-09 | 27.09 | 27.54 | 26.79 | 26.79 | -1.74% | 0.70 | 5.55% |
| 2025-05-08 | 26.40 | 27.58 | 26.16 | 27.26 | +3.25% | 1.15 | 9.07% |
| 2025-05-07 | 26.47 | 26.65 | 26.17 | 26.40 | +0.83% | 0.60 | 4.89% |
| 2025-05-06 | 25.30 | 26.33 | 25.29 | 26.19 | +3.71% | 0.70 | 5.78% |