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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.00 | 46.18 | 45.36 | 45.50 | -0.83% | 0.75 | 2.83% |
| 2026-04-20 | 46.41 | 46.48 | 45.73 | 45.88 | -1.12% | 0.72 | 2.72% |
| 2026-04-17 | 45.36 | 46.78 | 45.16 | 46.40 | +2.29% | 0.93 | 3.49% |
| 2026-04-16 | 45.15 | 46.07 | 44.75 | 45.36 | +1.36% | 0.74 | 2.82% |
| 2026-04-15 | 46.15 | 46.38 | 44.69 | 44.75 | -3.01% | 0.76 | 2.89% |
| 2026-04-14 | 45.05 | 46.26 | 44.40 | 46.14 | +3.62% | 1.12 | 4.25% |
| 2026-04-13 | 44.90 | 45.12 | 44.25 | 44.53 | -0.89% | 0.57 | 2.20% |
| 2026-04-10 | 44.00 | 45.83 | 43.98 | 44.93 | +3.22% | 0.93 | 3.58% |
| 2026-04-09 | 43.99 | 44.18 | 43.50 | 43.53 | -1.69% | 0.51 | 2.01% |
| 2026-04-08 | 42.68 | 44.48 | 42.55 | 44.28 | +5.68% | 0.79 | 3.10% |
| 2026-04-07 | 40.93 | 42.17 | 40.93 | 41.90 | +2.72% | 0.65 | 2.68% |
| 2026-04-03 | 42.00 | 42.40 | 40.74 | 40.79 | -2.79% | 0.52 | 2.16% |
| 2026-04-02 | 43.30 | 43.70 | 41.67 | 41.96 | -3.52% | 0.63 | 2.55% |
| 2026-04-01 | 43.50 | 43.59 | 42.89 | 43.49 | +1.95% | 0.66 | 2.63% |
| 2026-03-31 | 43.90 | 44.33 | 42.55 | 42.66 | -3.09% | 0.77 | 3.08% |
| 2026-03-30 | 44.10 | 44.70 | 43.00 | 44.02 | -1.30% | 0.76 | 3.01% |
| 2026-03-27 | 43.37 | 45.00 | 43.37 | 44.60 | +1.66% | 0.90 | 3.49% |
| 2026-03-26 | 44.10 | 45.18 | 43.62 | 43.87 | -1.08% | 0.98 | 3.81% |
| 2026-03-25 | 44.58 | 44.88 | 44.04 | 44.35 | +0.34% | 0.78 | 3.05% |
| 2026-03-24 | 44.50 | 44.94 | 42.60 | 44.20 | +0.64% | 0.93 | 3.70% |