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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.62 | 52.96 | 51.81 | 51.85 | -1.46% | 0.92 | 3.02% |
| 2026-02-12 | 53.15 | 53.15 | 52.35 | 52.62 | -0.90% | 0.78 | 2.55% |
| 2026-02-11 | 53.92 | 54.06 | 52.99 | 53.10 | -1.79% | 1.13 | 3.65% |
| 2026-02-10 | 55.77 | 55.82 | 53.92 | 54.07 | -3.57% | 1.46 | 4.62% |
| 2026-02-09 | 53.60 | 56.37 | 53.11 | 56.07 | +5.81% | 2.38 | 7.42% |
| 2026-02-06 | 53.00 | 53.96 | 51.91 | 52.99 | -1.14% | 1.47 | 4.82% |
| 2026-02-05 | 53.66 | 54.54 | 52.55 | 53.60 | -2.37% | 2.21 | 7.14% |
| 2026-02-04 | 53.30 | 55.70 | 53.00 | 54.90 | +4.17% | 3.65 | 11.57% |
| 2026-02-03 | 49.93 | 52.98 | 49.92 | 52.70 | +8.10% | 3.00 | 10.02% |
| 2026-02-02 | 49.89 | 50.58 | 48.50 | 48.75 | -3.64% | 1.18 | 4.09% |
| 2026-01-30 | 50.82 | 51.49 | 49.30 | 50.59 | -0.65% | 1.21 | 4.16% |
| 2026-01-29 | 52.00 | 53.48 | 50.87 | 50.92 | -3.10% | 1.84 | 6.13% |
| 2026-01-28 | 53.99 | 54.00 | 52.12 | 52.55 | -3.63% | 1.98 | 6.49% |
| 2026-01-27 | 54.96 | 55.57 | 51.88 | 54.53 | -2.00% | 2.40 | 7.73% |
| 2026-01-26 | 57.77 | 57.84 | 54.88 | 55.64 | -0.94% | 3.30 | 10.07% |
| 2026-01-23 | 53.05 | 56.62 | 53.05 | 56.17 | +6.18% | 3.71 | 11.59% |
| 2026-01-22 | 53.05 | 53.37 | 52.53 | 52.90 | -0.30% | 1.02 | 3.35% |
| 2026-01-21 | 53.28 | 53.69 | 52.33 | 53.06 | -0.41% | 1.23 | 4.00% |
| 2026-01-20 | 54.47 | 54.75 | 52.67 | 53.28 | -2.29% | 1.58 | 5.11% |
| 2026-01-19 | 54.00 | 55.78 | 53.81 | 54.53 | +0.42% | 1.65 | 5.21% |