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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 63.23 | 65.29 | 62.68 | 63.63 | -0.67% | 4.71 | 12.73% |
| 2025-07-21 | 61.99 | 64.52 | 61.50 | 64.06 | +5.54% | 5.71 | 15.59% |
| 2025-07-18 | 60.65 | 61.99 | 60.40 | 60.70 | +0.13% | 2.51 | 7.11% |
| 2025-07-17 | 59.60 | 61.22 | 59.02 | 60.62 | +1.76% | 2.28 | 6.53% |
| 2025-07-16 | 59.61 | 60.38 | 59.21 | 59.57 | +0.29% | 1.45 | 4.20% |
| 2025-07-15 | 60.55 | 61.08 | 59.12 | 59.40 | -1.18% | 1.86 | 5.37% |
| 2025-07-14 | 60.38 | 61.44 | 59.82 | 60.11 | -0.15% | 2.18 | 6.20% |
| 2025-07-11 | 58.79 | 61.00 | 58.01 | 60.20 | +2.42% | 2.29 | 6.65% |
| 2025-07-10 | 59.19 | 59.50 | 58.71 | 58.78 | -1.08% | 1.65 | 4.83% |
| 2025-07-09 | 60.30 | 61.50 | 59.20 | 59.42 | -1.31% | 2.15 | 6.17% |
| 2025-07-08 | 59.00 | 60.70 | 58.82 | 60.21 | +1.81% | 2.11 | 6.07% |
| 2025-07-07 | 59.79 | 60.66 | 59.01 | 59.14 | -2.51% | 2.28 | 6.62% |
| 2025-07-04 | 61.31 | 62.92 | 59.48 | 60.66 | +0.58% | 4.26 | 11.96% |
| 2025-07-03 | 59.50 | 61.14 | 58.73 | 60.31 | +1.04% | 2.95 | 8.49% |
| 2025-07-02 | 60.97 | 60.97 | 59.10 | 59.69 | -2.77% | 2.40 | 6.93% |
| 2025-07-01 | 62.00 | 62.10 | 59.77 | 61.39 | -1.46% | 3.52 | 9.99% |
| 2025-06-30 | 61.81 | 62.99 | 60.80 | 62.30 | +0.58% | 3.59 | 10.01% |
| 2025-06-27 | 63.22 | 64.99 | 61.83 | 61.94 | -2.01% | 4.86 | 13.31% |
| 2025-06-26 | 63.03 | 65.72 | 63.01 | 63.21 | -2.03% | 5.94 | 15.87% |
| 2025-06-25 | 65.00 | 67.26 | 64.12 | 64.52 | +0.62% | 9.02 | 23.84% |