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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 55.98 | 55.98 | 53.80 | 54.30 | -0.82% | 1.80 | 5.70% |
| 2026-01-15 | 53.08 | 57.28 | 52.81 | 54.75 | +3.15% | 3.28 | 10.23% |
| 2026-01-14 | 53.34 | 54.54 | 52.25 | 53.08 | +0.28% | 2.02 | 6.53% |
| 2026-01-13 | 55.00 | 55.00 | 52.58 | 52.93 | -3.39% | 1.87 | 6.01% |
| 2026-01-12 | 52.81 | 55.12 | 52.42 | 54.79 | +3.71% | 2.39 | 7.65% |
| 2026-01-09 | 52.68 | 53.09 | 52.12 | 52.83 | +0.27% | 1.10 | 3.62% |
| 2026-01-08 | 52.73 | 53.12 | 52.31 | 52.69 | -0.08% | 1.11 | 3.62% |
| 2026-01-07 | 52.37 | 53.15 | 52.01 | 52.73 | +0.80% | 1.26 | 4.14% |
| 2026-01-06 | 51.95 | 53.28 | 51.80 | 52.31 | +1.06% | 1.36 | 4.47% |
| 2026-01-05 | 50.74 | 52.10 | 50.32 | 51.76 | +2.39% | 1.30 | 4.37% |
| 2025-12-31 | 51.27 | 51.60 | 50.52 | 50.55 | -1.62% | 0.72 | 2.44% |
| 2025-12-30 | 51.00 | 51.78 | 50.60 | 51.38 | +0.27% | 0.92 | 3.11% |
| 2025-12-29 | 51.17 | 51.65 | 50.40 | 51.24 | +0.43% | 0.90 | 3.05% |
| 2025-12-26 | 51.55 | 51.96 | 50.55 | 51.02 | -1.01% | 1.05 | 3.52% |
| 2025-12-25 | 51.10 | 51.80 | 50.10 | 51.54 | +1.46% | 1.21 | 4.08% |
| 2025-12-24 | 49.39 | 51.26 | 49.38 | 50.80 | +2.46% | 1.30 | 4.45% |
| 2025-12-23 | 49.11 | 50.10 | 49.10 | 49.58 | +0.16% | 0.80 | 2.80% |
| 2025-12-22 | 49.50 | 50.12 | 49.21 | 49.50 | +0.71% | 0.79 | 2.74% |
| 2025-12-19 | 49.36 | 49.76 | 49.08 | 49.15 | +0.10% | 0.76 | 2.67% |
| 2025-12-18 | 49.15 | 49.77 | 48.89 | 49.10 | -0.51% | 0.62 | 2.18% |