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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.13 | 37.99 | 37.13 | 37.78 | +0.85% | 1.27 | 2.27% |
| 2025-09-15 | 37.49 | 37.75 | 37.01 | 37.46 | -0.08% | 1.11 | 2.01% |
| 2025-09-12 | 37.45 | 38.04 | 37.08 | 37.49 | -1.11% | 1.73 | 3.11% |
| 2025-09-11 | 35.80 | 37.94 | 35.55 | 37.91 | +6.43% | 2.67 | 4.85% |
| 2025-09-10 | 35.27 | 36.13 | 35.27 | 35.62 | +1.25% | 0.95 | 1.80% |
| 2025-09-09 | 36.00 | 36.25 | 34.80 | 35.18 | -2.71% | 1.01 | 1.92% |
| 2025-09-08 | 35.78 | 36.32 | 35.25 | 36.16 | +0.98% | 1.32 | 2.48% |
| 2025-09-05 | 34.69 | 35.91 | 34.51 | 35.81 | +3.80% | 1.34 | 2.56% |
| 2025-09-04 | 35.81 | 36.68 | 33.92 | 34.50 | -3.23% | 1.50 | 2.86% |
| 2025-09-03 | 36.80 | 37.08 | 35.58 | 35.65 | -3.20% | 1.42 | 2.64% |
| 2025-09-02 | 38.30 | 38.88 | 36.07 | 36.83 | -3.61% | 2.22 | 4.04% |
| 2025-09-01 | 39.21 | 39.26 | 38.05 | 38.21 | -2.18% | 1.85 | 3.26% |
| 2025-08-29 | 39.40 | 39.47 | 38.40 | 39.06 | -1.83% | 2.24 | 3.90% |
| 2025-08-28 | 38.68 | 39.81 | 37.63 | 39.79 | +2.76% | 3.30 | 5.76% |
| 2025-08-27 | 40.00 | 40.98 | 38.71 | 38.72 | -3.30% | 3.41 | 5.75% |
| 2025-08-26 | 41.13 | 41.39 | 39.75 | 40.04 | -4.33% | 3.36 | 5.58% |
| 2025-08-25 | 40.45 | 42.18 | 40.45 | 41.85 | +3.21% | 4.30 | 7.03% |
| 2025-08-22 | 40.70 | 41.39 | 40.47 | 40.55 | -1.15% | 3.62 | 6.00% |
| 2025-08-21 | 42.69 | 42.69 | 40.67 | 41.02 | -3.03% | 3.54 | 5.79% |
| 2025-08-20 | 42.39 | 43.30 | 40.96 | 42.30 | -0.63% | 3.13 | 5.00% |