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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 60.14 | 60.35 | 57.38 | 57.53 | -3.52% | 1.87 | 5.54% |
| 2025-11-18 | 61.83 | 62.66 | 59.39 | 59.63 | -3.93% | 2.51 | 7.17% |
| 2025-11-17 | 62.58 | 63.88 | 60.70 | 62.07 | -1.94% | 3.38 | 9.44% |
| 2025-11-14 | 60.60 | 63.73 | 59.80 | 63.30 | +2.41% | 4.73 | 13.11% |
| 2025-11-13 | 58.00 | 64.00 | 58.00 | 61.81 | +0.67% | 5.61 | 15.82% |
| 2025-11-12 | 62.28 | 67.00 | 61.00 | 61.40 | +6.71% | 7.48 | 20.39% |
| 2025-11-11 | 57.00 | 58.80 | 57.00 | 57.54 | +1.86% | 2.34 | 6.97% |
| 2025-11-10 | 57.12 | 58.24 | 55.92 | 56.49 | -0.18% | 1.37 | 4.15% |
| 2025-11-07 | 55.40 | 57.90 | 54.68 | 56.59 | +1.78% | 1.95 | 5.98% |
| 2025-11-06 | 55.68 | 56.43 | 55.35 | 55.60 | +0.16% | 1.06 | 3.27% |
| 2025-11-05 | 54.51 | 56.00 | 54.51 | 55.51 | -0.27% | 0.88 | 2.75% |
| 2025-11-04 | 57.40 | 57.40 | 55.37 | 55.66 | -2.33% | 1.11 | 3.42% |
| 2025-11-03 | 57.34 | 57.79 | 56.17 | 56.99 | -0.87% | 1.21 | 3.69% |
| 2025-10-31 | 56.50 | 58.68 | 56.47 | 57.49 | +1.84% | 1.82 | 5.42% |
| 2025-10-30 | 56.65 | 57.50 | 56.10 | 56.45 | -0.55% | 1.63 | 4.96% |
| 2025-10-29 | 56.01 | 57.11 | 55.40 | 56.76 | -1.99% | 2.29 | 7.03% |
| 2025-10-28 | 57.10 | 59.19 | 56.63 | 57.91 | +2.01% | 2.07 | 6.15% |
| 2025-10-27 | 56.40 | 57.35 | 56.07 | 56.77 | +0.98% | 1.21 | 3.68% |
| 2025-10-24 | 56.07 | 56.59 | 55.60 | 56.22 | +0.93% | 1.07 | 3.29% |
| 2025-10-23 | 55.80 | 55.90 | 54.73 | 55.70 | -0.66% | 1.08 | 3.36% |