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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 35.97 | 36.69 | 35.45 | 36.34 | +1.91% | 1.55 | 4.52% |
| 2026-01-15 | 35.14 | 35.69 | 34.82 | 35.66 | +1.34% | 0.97 | 2.90% |
| 2026-01-14 | 34.98 | 35.80 | 34.72 | 35.19 | +1.27% | 1.21 | 3.63% |
| 2026-01-13 | 35.59 | 35.95 | 34.63 | 34.75 | -2.52% | 1.17 | 3.52% |
| 2026-01-12 | 35.30 | 35.73 | 34.88 | 35.65 | +1.08% | 1.38 | 4.11% |
| 2026-01-09 | 35.18 | 35.85 | 34.80 | 35.27 | +0.71% | 1.21 | 3.63% |
| 2026-01-08 | 34.76 | 35.17 | 34.59 | 35.02 | +0.95% | 1.02 | 3.07% |
| 2026-01-07 | 34.55 | 35.08 | 34.43 | 34.69 | +0.41% | 0.98 | 2.97% |
| 2026-01-06 | 34.50 | 34.69 | 34.11 | 34.55 | +0.12% | 0.94 | 2.87% |
| 2026-01-05 | 33.42 | 34.59 | 33.38 | 34.51 | +3.63% | 0.95 | 2.94% |
| 2025-12-31 | 33.69 | 33.87 | 33.16 | 33.30 | -0.80% | 0.44 | 1.39% |
| 2025-12-30 | 33.80 | 33.96 | 33.51 | 33.57 | -1.12% | 0.46 | 0.91% |
| 2025-12-29 | 33.66 | 34.21 | 33.40 | 33.95 | +0.86% | 0.64 | 1.27% |
| 2025-12-26 | 34.10 | 34.10 | 33.50 | 33.66 | -1.29% | 0.61 | 1.21% |
| 2025-12-25 | 34.36 | 34.52 | 33.90 | 34.10 | -0.76% | 0.44 | 0.88% |
| 2025-12-24 | 33.60 | 34.53 | 33.45 | 34.36 | +2.08% | 0.72 | 1.43% |
| 2025-12-23 | 33.61 | 34.08 | 33.44 | 33.66 | +0.24% | 0.58 | 1.17% |
| 2025-12-22 | 32.89 | 33.86 | 32.65 | 33.58 | +2.94% | 0.92 | 1.85% |
| 2025-12-19 | 32.67 | 33.18 | 32.58 | 32.62 | +0.34% | 0.49 | 1.02% |
| 2025-12-18 | 32.80 | 33.18 | 32.51 | 32.51 | -2.02% | 0.50 | 1.03% |