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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.43 | 33.29 | 31.80 | 33.18 | +1.94% | 0.73 | 1.50% |
| 2025-12-16 | 32.85 | 33.20 | 32.35 | 32.55 | -1.69% | 0.46 | 0.95% |
| 2025-12-15 | 32.94 | 33.55 | 32.82 | 33.11 | -0.54% | 0.45 | 0.93% |
| 2025-12-12 | 33.24 | 33.63 | 32.64 | 33.29 | +0.15% | 0.60 | 1.22% |
| 2025-12-11 | 34.07 | 34.16 | 33.24 | 33.24 | -2.15% | 0.48 | 0.96% |
| 2025-12-10 | 34.04 | 34.32 | 33.67 | 33.97 | -0.85% | 0.55 | 1.09% |
| 2025-12-09 | 33.99 | 34.73 | 33.86 | 34.26 | +0.32% | 0.87 | 1.71% |
| 2025-12-08 | 33.01 | 34.54 | 33.00 | 34.15 | +3.11% | 1.01 | 2.00% |
| 2025-12-05 | 32.54 | 33.12 | 32.11 | 33.12 | +1.97% | 0.45 | 0.93% |
| 2025-12-04 | 32.62 | 32.95 | 32.12 | 32.48 | -0.67% | 0.38 | 0.79% |
| 2025-12-03 | 33.30 | 33.43 | 32.57 | 32.70 | -1.77% | 0.43 | 0.88% |
| 2025-12-02 | 33.60 | 33.72 | 33.25 | 33.29 | -1.22% | 0.38 | 0.77% |
| 2025-12-01 | 33.18 | 33.92 | 33.18 | 33.70 | +1.26% | 0.61 | 1.23% |
| 2025-11-28 | 32.68 | 33.30 | 32.68 | 33.28 | +1.31% | 0.50 | 1.03% |
| 2025-11-27 | 32.73 | 33.53 | 32.73 | 32.85 | +0.03% | 0.47 | 0.96% |
| 2025-11-26 | 33.01 | 33.40 | 32.81 | 32.84 | -0.79% | 0.50 | 1.02% |
| 2025-11-25 | 32.38 | 33.83 | 32.38 | 33.10 | +2.26% | 0.69 | 1.40% |
| 2025-11-24 | 32.01 | 32.55 | 31.93 | 32.37 | +1.73% | 0.46 | 0.95% |
| 2025-11-21 | 33.30 | 33.30 | 31.82 | 31.82 | -5.01% | 0.84 | 1.76% |
| 2025-11-20 | 33.44 | 34.02 | 33.25 | 33.50 | +1.27% | 0.71 | 1.43% |