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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 67.60 | 69.37 | 66.17 | 69.31 | +2.35% | 4.81 | 12.26% |
| 2025-09-15 | 69.69 | 71.97 | 67.66 | 67.72 | -3.30% | 5.59 | 13.95% |
| 2025-09-12 | 69.67 | 70.80 | 67.26 | 70.03 | +0.52% | 6.46 | 16.19% |
| 2025-09-11 | 67.91 | 70.56 | 66.50 | 69.67 | +1.95% | 6.73 | 16.78% |
| 2025-09-10 | 66.98 | 69.04 | 66.11 | 68.34 | -0.48% | 5.12 | 13.06% |
| 2025-09-09 | 68.03 | 71.10 | 67.80 | 68.67 | -1.04% | 7.18 | 17.88% |
| 2025-09-08 | 68.83 | 71.30 | 66.61 | 69.39 | +0.81% | 9.43 | 23.64% |
| 2025-09-05 | 62.92 | 68.94 | 62.92 | 68.83 | +9.32% | 9.29 | 23.99% |
| 2025-09-04 | 64.07 | 66.65 | 61.73 | 62.96 | -2.02% | 6.36 | 16.91% |
| 2025-09-03 | 65.40 | 67.30 | 64.00 | 64.26 | -0.03% | 6.53 | 17.15% |
| 2025-09-02 | 63.40 | 65.49 | 62.56 | 64.28 | +1.40% | 5.74 | 15.46% |
| 2025-09-01 | 60.90 | 64.08 | 60.58 | 63.39 | +5.07% | 4.82 | 13.25% |
| 2025-08-29 | 60.19 | 62.71 | 58.60 | 60.33 | -2.80% | 4.75 | 13.57% |
| 2025-08-28 | 61.80 | 62.66 | 59.68 | 62.07 | -0.05% | 3.09 | 8.70% |
| 2025-08-27 | 64.35 | 65.30 | 62.02 | 62.10 | -3.72% | 3.39 | 9.15% |
| 2025-08-26 | 65.73 | 65.96 | 64.19 | 64.50 | -2.48% | 2.72 | 7.22% |
| 2025-08-25 | 63.88 | 67.50 | 63.57 | 66.14 | +3.60% | 5.88 | 15.47% |
| 2025-08-22 | 63.00 | 64.13 | 62.97 | 63.84 | +1.16% | 2.61 | 7.09% |
| 2025-08-21 | 64.57 | 65.00 | 62.79 | 63.11 | -2.61% | 3.47 | 9.44% |
| 2025-08-20 | 64.00 | 65.12 | 63.21 | 64.80 | +1.25% | 3.41 | 9.16% |