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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 35.09 | 35.70 | 34.89 | 35.19 | -0.03% | 0.64 | 1.23% |
| 2025-10-21 | 33.85 | 35.50 | 33.76 | 35.20 | +3.96% | 0.96 | 1.87% |
| 2025-10-20 | 33.25 | 34.03 | 33.25 | 33.86 | +2.82% | 0.58 | 1.16% |
| 2025-10-17 | 34.10 | 34.28 | 32.89 | 32.93 | -3.26% | 0.64 | 1.30% |
| 2025-10-16 | 34.79 | 34.79 | 33.87 | 34.04 | -1.33% | 0.60 | 1.18% |
| 2025-10-15 | 34.03 | 34.60 | 33.71 | 34.50 | +1.56% | 0.70 | 1.38% |
| 2025-10-14 | 34.79 | 35.30 | 33.83 | 33.97 | -2.33% | 0.75 | 1.46% |
| 2025-10-13 | 33.09 | 34.89 | 32.59 | 34.78 | -0.60% | 0.89 | 1.77% |
| 2025-10-10 | 35.25 | 35.52 | 34.58 | 34.99 | -1.63% | 0.81 | 1.57% |
| 2025-10-09 | 35.75 | 36.20 | 35.32 | 35.57 | +0.71% | 0.92 | 1.73% |
| 2025-09-30 | 35.71 | 35.95 | 35.23 | 35.32 | -0.90% | 0.77 | 1.47% |
| 2025-09-29 | 35.14 | 35.64 | 34.71 | 35.64 | +1.25% | 0.67 | 1.28% |
| 2025-09-26 | 36.24 | 36.24 | 35.16 | 35.20 | -3.00% | 0.94 | 1.78% |
| 2025-09-25 | 36.55 | 36.93 | 36.20 | 36.29 | -1.14% | 0.96 | 1.78% |
| 2025-09-24 | 36.43 | 36.83 | 36.01 | 36.71 | +0.30% | 0.91 | 1.69% |
| 2025-09-23 | 37.32 | 37.80 | 35.55 | 36.60 | -1.37% | 1.36 | 2.53% |
| 2025-09-22 | 37.03 | 37.66 | 36.80 | 37.11 | -0.19% | 0.82 | 1.49% |
| 2025-09-19 | 37.97 | 37.97 | 36.80 | 37.18 | -2.05% | 1.07 | 1.93% |
| 2025-09-18 | 37.50 | 38.71 | 37.38 | 37.96 | +0.56% | 1.89 | 3.35% |
| 2025-09-17 | 37.75 | 38.45 | 37.57 | 37.75 | -0.08% | 1.46 | 2.60% |