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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 63.20 | 64.85 | 62.47 | 64.00 | +1.07% | 3.78 | 10.24% |
| 2025-08-18 | 62.22 | 63.91 | 61.41 | 63.32 | +2.49% | 3.57 | 9.80% |
| 2025-08-15 | 60.46 | 61.79 | 60.31 | 61.78 | +2.10% | 2.35 | 6.63% |
| 2025-08-14 | 62.30 | 62.58 | 60.08 | 60.51 | -2.76% | 2.56 | 7.23% |
| 2025-08-13 | 61.29 | 62.80 | 60.80 | 62.23 | +1.52% | 3.40 | 9.50% |
| 2025-08-12 | 61.48 | 61.49 | 59.86 | 61.30 | -0.33% | 2.56 | 7.30% |
| 2025-08-11 | 60.80 | 62.18 | 60.66 | 61.50 | +1.38% | 2.30 | 6.46% |
| 2025-08-08 | 61.80 | 62.47 | 60.63 | 60.66 | -1.03% | 2.04 | 5.75% |
| 2025-08-07 | 62.08 | 62.49 | 60.72 | 61.29 | -2.09% | 2.20 | 6.19% |
| 2025-08-06 | 61.58 | 62.96 | 60.80 | 62.60 | +2.98% | 3.09 | 8.57% |
| 2025-08-05 | 60.81 | 61.81 | 60.41 | 60.79 | -0.33% | 1.58 | 4.47% |
| 2025-08-04 | 59.76 | 61.00 | 58.80 | 60.99 | +1.51% | 1.97 | 5.69% |
| 2025-08-01 | 60.62 | 61.00 | 59.81 | 60.08 | -0.89% | 1.58 | 4.54% |
| 2025-07-31 | 61.00 | 62.84 | 60.38 | 60.62 | -0.92% | 2.52 | 7.05% |
| 2025-07-30 | 63.02 | 63.10 | 60.30 | 61.18 | -3.18% | 2.91 | 8.20% |
| 2025-07-29 | 62.71 | 64.29 | 62.23 | 63.19 | +0.10% | 3.17 | 8.65% |
| 2025-07-28 | 61.69 | 63.66 | 61.69 | 63.13 | +2.27% | 3.02 | 8.30% |
| 2025-07-25 | 62.22 | 62.59 | 61.25 | 61.73 | 0.00% | 1.97 | 5.51% |
| 2025-07-24 | 61.40 | 62.35 | 61.33 | 61.73 | +0.46% | 2.04 | 5.70% |
| 2025-07-23 | 63.62 | 63.62 | 61.31 | 61.45 | -3.43% | 3.07 | 8.57% |