曼恩斯特 sz.301325
46.86
+8.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 43.59 | 48.19 | 42.71 | 46.86 | +8.47% | 3.02 | 4.59% |
| 2026-05-21 | 44.49 | 46.55 | 43.09 | 43.20 | -2.59% | 1.26 | 1.95% |
| 2026-05-20 | 43.32 | 44.55 | 43.03 | 44.35 | +1.67% | 1.13 | 1.79% |
| 2026-05-19 | 42.90 | 43.97 | 42.18 | 43.62 | +1.68% | 0.98 | 1.58% |
| 2026-05-18 | 43.40 | 43.88 | 42.51 | 42.90 | -1.15% | 0.86 | 1.39% |
| 2026-05-15 | 43.43 | 44.53 | 42.83 | 43.40 | +0.05% | 0.99 | 1.58% |
| 2026-05-14 | 44.21 | 44.27 | 42.92 | 43.38 | -1.90% | 0.87 | 1.38% |
| 2026-05-13 | 43.67 | 44.34 | 42.70 | 44.22 | +1.80% | 0.78 | 1.25% |
| 2026-05-12 | 44.40 | 44.68 | 43.40 | 43.44 | -1.76% | 0.93 | 1.48% |
| 2026-05-11 | 44.46 | 44.68 | 43.40 | 44.22 | +0.50% | 1.25 | 4.91% |
| 2026-05-08 | 43.60 | 44.39 | 43.25 | 44.00 | +0.55% | 1.02 | 4.01% |
| 2026-05-07 | 43.37 | 44.28 | 43.11 | 43.76 | +0.60% | 0.90 | 3.56% |
| 2026-05-06 | 43.79 | 44.59 | 43.02 | 43.50 | -0.66% | 1.37 | 5.43% |
| 2026-04-30 | 43.27 | 44.23 | 42.89 | 43.79 | +1.23% | 1.00 | 3.95% |
| 2026-04-29 | 40.89 | 43.92 | 39.60 | 43.26 | -1.01% | 1.93 | 7.94% |
| 2026-04-28 | 45.45 | 45.46 | 43.58 | 43.70 | -3.81% | 0.85 | 3.32% |
| 2026-04-27 | 44.64 | 45.72 | 44.18 | 45.43 | +1.02% | 1.00 | 3.81% |
| 2026-04-24 | 44.91 | 45.60 | 44.27 | 44.97 | -0.24% | 0.91 | 3.49% |
| 2026-04-23 | 46.10 | 46.10 | 44.51 | 45.08 | -2.23% | 0.95 | 3.64% |
| 2026-04-22 | 45.43 | 46.38 | 45.29 | 46.11 | +1.34% | 0.70 | 2.64% |