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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.40 | 43.18 | 40.91 | 42.62 | +2.04% | 2.96 | 7.35% |
| 2026-04-20 | 42.03 | 42.40 | 41.47 | 41.77 | -1.60% | 2.13 | 5.37% |
| 2026-04-17 | 42.61 | 43.05 | 41.89 | 42.45 | -0.72% | 2.54 | 6.32% |
| 2026-04-16 | 41.84 | 43.19 | 41.39 | 42.76 | +2.52% | 3.37 | 8.39% |
| 2026-04-15 | 42.25 | 43.63 | 41.60 | 41.71 | -0.48% | 3.82 | 9.47% |
| 2026-04-14 | 41.51 | 42.15 | 41.18 | 41.91 | +1.60% | 2.84 | 7.18% |
| 2026-04-13 | 40.51 | 41.39 | 40.51 | 41.25 | +0.56% | 1.90 | 4.88% |
| 2026-04-10 | 41.48 | 41.86 | 40.91 | 41.02 | -0.17% | 2.70 | 6.90% |
| 2026-04-09 | 41.21 | 41.45 | 40.75 | 41.09 | -0.94% | 2.03 | 5.21% |
| 2026-04-08 | 40.63 | 41.49 | 40.22 | 41.48 | +6.14% | 3.57 | 9.19% |
| 2026-04-07 | 38.01 | 39.88 | 38.01 | 39.08 | +2.73% | 1.90 | 5.13% |
| 2026-04-03 | 38.53 | 39.71 | 38.00 | 38.04 | -1.14% | 1.77 | 4.83% |
| 2026-04-02 | 39.78 | 40.15 | 37.93 | 38.48 | -4.75% | 2.26 | 6.11% |
| 2026-04-01 | 39.01 | 40.50 | 38.83 | 40.40 | +6.32% | 3.54 | 9.37% |
| 2026-03-31 | 38.56 | 40.18 | 37.42 | 38.00 | -2.19% | 2.23 | 6.12% |
| 2026-03-30 | 37.81 | 38.89 | 37.48 | 38.85 | +1.04% | 1.24 | 3.41% |
| 2026-03-27 | 37.85 | 38.98 | 36.93 | 38.45 | -0.54% | 1.66 | 4.61% |
| 2026-03-26 | 39.00 | 40.27 | 38.40 | 38.66 | -1.30% | 1.74 | 4.69% |
| 2026-03-25 | 39.20 | 39.87 | 38.91 | 39.17 | +1.71% | 1.95 | 5.24% |
| 2026-03-24 | 37.98 | 38.82 | 36.37 | 38.51 | +4.05% | 2.65 | 7.46% |