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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.70 | 33.85 | 32.90 | 33.08 | -1.46% | 0.46 | 0.93% |
| 2025-11-18 | 33.58 | 33.96 | 33.40 | 33.57 | -0.39% | 0.43 | 0.86% |
| 2025-11-17 | 34.14 | 34.28 | 33.59 | 33.70 | -0.59% | 0.48 | 0.96% |
| 2025-11-14 | 34.20 | 34.49 | 33.80 | 33.90 | -1.54% | 0.46 | 0.92% |
| 2025-11-13 | 34.85 | 34.89 | 34.24 | 34.43 | -0.95% | 0.67 | 1.32% |
| 2025-11-12 | 34.02 | 34.95 | 33.75 | 34.76 | +1.64% | 0.69 | 1.34% |
| 2025-11-11 | 35.11 | 35.37 | 34.12 | 34.20 | -2.01% | 0.70 | 1.37% |
| 2025-11-10 | 35.58 | 35.79 | 34.56 | 34.90 | -1.55% | 0.67 | 1.29% |
| 2025-11-07 | 35.69 | 35.74 | 35.22 | 35.45 | -1.25% | 0.59 | 1.12% |
| 2025-11-06 | 35.90 | 35.99 | 35.39 | 35.90 | +0.34% | 0.62 | 1.18% |
| 2025-11-05 | 34.90 | 35.99 | 34.90 | 35.78 | +0.51% | 0.65 | 1.24% |
| 2025-11-04 | 36.27 | 36.27 | 35.41 | 35.60 | -1.85% | 0.62 | 1.16% |
| 2025-11-03 | 36.00 | 36.38 | 35.39 | 36.27 | +0.47% | 0.81 | 1.53% |
| 2025-10-31 | 36.58 | 36.74 | 35.78 | 36.10 | -0.55% | 0.90 | 1.68% |
| 2025-10-30 | 37.44 | 37.65 | 36.06 | 36.30 | -2.89% | 1.56 | 2.87% |
| 2025-10-29 | 36.80 | 37.58 | 36.72 | 37.38 | +1.38% | 1.40 | 2.54% |
| 2025-10-28 | 36.79 | 37.27 | 36.55 | 36.87 | -0.32% | 0.89 | 1.63% |
| 2025-10-27 | 36.50 | 37.10 | 36.29 | 36.99 | +1.99% | 1.23 | 2.27% |
| 2025-10-24 | 35.54 | 36.31 | 35.34 | 36.27 | +2.26% | 1.20 | 2.26% |
| 2025-10-23 | 35.12 | 35.60 | 34.70 | 35.47 | +0.80% | 0.64 | 1.22% |