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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 45.62 | 46.50 | 43.50 | 43.92 | -4.23% | 1.24 | 4.73% |
| 2026-03-20 | 46.71 | 47.94 | 45.85 | 45.86 | -1.63% | 1.14 | 4.21% |
| 2026-03-19 | 47.89 | 48.08 | 46.39 | 46.62 | -3.86% | 1.11 | 4.06% |
| 2026-03-18 | 49.09 | 49.68 | 48.01 | 48.49 | -1.76% | 1.26 | 4.47% |
| 2026-03-17 | 50.68 | 51.92 | 49.20 | 49.36 | -2.12% | 1.21 | 4.16% |
| 2026-03-16 | 49.99 | 50.55 | 49.53 | 50.43 | +0.62% | 0.94 | 3.26% |
| 2026-03-13 | 50.86 | 51.88 | 50.04 | 50.12 | -1.42% | 1.28 | 4.34% |
| 2026-03-12 | 51.79 | 52.26 | 50.52 | 50.84 | -1.95% | 1.30 | 4.40% |
| 2026-03-11 | 51.04 | 53.50 | 51.04 | 51.85 | +1.27% | 1.95 | 6.41% |
| 2026-03-10 | 51.49 | 52.26 | 50.94 | 51.20 | +0.31% | 1.00 | 3.35% |
| 2026-03-09 | 51.23 | 51.43 | 49.40 | 51.04 | -1.94% | 1.48 | 5.09% |
| 2026-03-06 | 52.01 | 52.74 | 51.80 | 52.05 | -0.10% | 0.90 | 2.96% |
| 2026-03-05 | 53.03 | 53.35 | 51.51 | 52.10 | -0.04% | 1.27 | 4.17% |
| 2026-03-04 | 51.88 | 53.73 | 51.51 | 52.12 | -0.25% | 1.48 | 4.88% |
| 2026-03-03 | 54.38 | 56.40 | 52.25 | 52.25 | -3.78% | 1.98 | 6.34% |
| 2026-03-02 | 53.39 | 55.05 | 52.40 | 54.30 | -0.09% | 1.92 | 6.14% |
| 2026-02-27 | 53.68 | 54.90 | 53.22 | 54.35 | +0.33% | 1.24 | 3.94% |
| 2026-02-26 | 52.43 | 54.77 | 51.51 | 54.17 | +4.03% | 2.05 | 6.66% |
| 2026-02-25 | 51.34 | 52.55 | 50.92 | 52.07 | +1.34% | 0.97 | 3.24% |
| 2026-02-24 | 52.64 | 52.71 | 51.28 | 51.38 | -0.91% | 1.00 | 3.33% |