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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.60 | 37.20 | 36.41 | 36.45 | -1.00% | 0.72 | 2.08% |
| 2026-02-12 | 36.64 | 37.10 | 36.60 | 36.82 | -0.03% | 0.73 | 2.08% |
| 2026-02-11 | 36.58 | 37.35 | 36.31 | 36.83 | +0.57% | 0.72 | 2.05% |
| 2026-02-10 | 36.30 | 37.34 | 36.22 | 36.62 | +0.72% | 1.03 | 2.95% |
| 2026-02-09 | 36.45 | 36.59 | 36.04 | 36.36 | +1.51% | 0.68 | 1.98% |
| 2026-02-06 | 35.52 | 36.67 | 35.42 | 35.82 | -0.83% | 0.86 | 2.53% |
| 2026-02-05 | 36.00 | 37.17 | 35.97 | 36.12 | -0.91% | 0.90 | 2.60% |
| 2026-02-04 | 36.13 | 36.76 | 35.86 | 36.45 | +0.28% | 0.97 | 2.82% |
| 2026-02-03 | 35.52 | 36.35 | 35.35 | 36.35 | +3.21% | 0.78 | 2.29% |
| 2026-02-02 | 35.77 | 36.52 | 35.19 | 35.22 | -2.71% | 0.69 | 2.03% |
| 2026-01-30 | 35.22 | 36.35 | 34.80 | 36.20 | +2.03% | 1.04 | 3.08% |
| 2026-01-29 | 36.66 | 36.99 | 35.45 | 35.48 | -3.56% | 1.24 | 3.63% |
| 2026-01-28 | 37.48 | 37.68 | 36.53 | 36.79 | -2.70% | 1.07 | 3.07% |
| 2026-01-27 | 36.99 | 38.18 | 35.64 | 37.81 | +2.11% | 2.02 | 5.73% |
| 2026-01-26 | 37.46 | 37.73 | 36.67 | 37.03 | -1.46% | 1.35 | 3.86% |
| 2026-01-23 | 37.99 | 39.23 | 37.44 | 37.58 | -1.96% | 2.57 | 7.16% |
| 2026-01-22 | 37.57 | 38.87 | 37.40 | 38.33 | +2.84% | 3.34 | 9.20% |
| 2026-01-21 | 35.88 | 37.37 | 35.88 | 37.27 | +3.56% | 1.92 | 5.47% |
| 2026-01-20 | 36.87 | 37.00 | 35.70 | 35.99 | -2.31% | 1.32 | 3.83% |
| 2026-01-19 | 36.35 | 37.37 | 36.15 | 36.84 | +1.38% | 1.77 | 5.06% |