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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.81 | 39.31 | 36.41 | 37.01 | -6.30% | 2.63 | 7.35% |
| 2026-03-20 | 39.80 | 41.34 | 39.40 | 39.50 | -0.80% | 3.40 | 8.85% |
| 2026-03-19 | 39.68 | 40.67 | 39.35 | 39.82 | -1.70% | 1.92 | 5.07% |
| 2026-03-18 | 38.54 | 40.89 | 38.19 | 40.51 | +6.24% | 3.10 | 8.20% |
| 2026-03-17 | 40.72 | 40.89 | 38.05 | 38.13 | -7.68% | 2.77 | 7.43% |
| 2026-03-16 | 39.40 | 41.31 | 38.33 | 41.30 | +4.14% | 3.27 | 8.53% |
| 2026-03-13 | 39.68 | 40.24 | 39.21 | 39.66 | -1.15% | 2.06 | 5.49% |
| 2026-03-12 | 41.31 | 41.60 | 39.51 | 40.12 | -3.56% | 3.23 | 8.45% |
| 2026-03-11 | 41.88 | 42.63 | 41.32 | 41.60 | -2.30% | 4.53 | 11.43% |
| 2026-03-10 | 40.10 | 42.77 | 39.56 | 42.58 | +7.80% | 6.24 | 15.86% |
| 2026-03-09 | 39.14 | 39.93 | 38.16 | 39.50 | -1.77% | 2.82 | 7.58% |
| 2026-03-06 | 38.01 | 41.00 | 37.41 | 40.21 | +5.01% | 3.59 | 9.55% |
| 2026-03-05 | 39.10 | 39.68 | 37.95 | 38.29 | +0.29% | 2.22 | 6.01% |
| 2026-03-04 | 38.02 | 39.50 | 37.86 | 38.18 | -1.80% | 2.89 | 7.92% |
| 2026-03-03 | 39.78 | 41.00 | 38.79 | 38.88 | -0.87% | 4.56 | 12.06% |
| 2026-03-02 | 37.88 | 40.40 | 37.75 | 39.22 | +0.85% | 2.96 | 7.94% |
| 2026-02-27 | 39.28 | 39.28 | 38.40 | 38.89 | -2.65% | 2.31 | 6.29% |
| 2026-02-26 | 38.70 | 40.31 | 38.40 | 39.95 | +3.02% | 3.84 | 10.19% |
| 2026-02-25 | 37.54 | 38.78 | 37.47 | 38.78 | +3.50% | 2.41 | 6.65% |
| 2026-02-24 | 36.89 | 37.99 | 36.78 | 37.47 | +2.80% | 1.34 | 3.78% |