满坤科技 (301132) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	36.18	36.50	0.87	2.44%	35.94	37.18	52434	19181	5.53%
2026-08-19	37.50	35.63	-2.75	-7.17%	35.38	37.73	62614	22882	6.61%
2026-08-18	38.02	38.38	0.01	0.03%	37.17	38.69	67775	25686	7.15%
2026-08-17	35.72	38.37	2.85	8.02%	35.55	38.45	63785	23646	6.73%
2026-08-14	34.73	35.52	1.29	3.77%	34.45	35.53	42120	14748	4.45%
2026-08-13	35.42	34.23	-0.62	-1.78%	34.21	36.19	39779	13963	4.20%
2026-08-12	33.50	34.85	1.15	3.41%	33.50	35.09	44265	15258	4.67%
2026-08-11	33.85	33.70	-0.51	-1.49%	33.25	34.60	37922	12812	4.00%
2026-08-10	34.81	34.21	-0.72	-2.06%	33.35	35.30	62690	21356	6.62%
2026-08-07	32.20	34.93	2.39	7.34%	32.20	35.47	79911	27271	8.44%
2026-08-06	31.18	32.54	1.04	3.30%	31.00	32.71	60733	19500	6.41%
2026-08-05	29.90	31.50	1.08	3.55%	29.61	31.99	74525	23189	7.87%
2026-08-04	28.29	30.42	2.44	8.72%	28.29	30.50	57921	17131	6.11%
2026-08-03	27.59	27.98	0.41	1.49%	27.21	28.08	36970	10255	3.90%
2026-07-31	28.51	27.57	1.22	4.63%	27.53	29.05	59731	16890	6.31%
2026-07-30	27.57	26.35	-1.37	-4.94%	26.20	27.94	45924	12379	4.85%
2026-07-29	27.87	27.72	-0.13	-0.47%	26.56	28.25	49111	13439	5.18%
2026-07-28	28.79	27.85	-1.35	-4.62%	27.60	29.28	46150	13116	4.87%
2026-07-27	27.89	29.20	1.40	5.04%	27.52	29.27	43977	12516	4.64%
2026-07-24	28.55	27.80	-1.17	-4.04%	27.60	29.06	55554	15691	5.86%
2026-07-23	29.25	28.97	0.02	0.07%	28.50	30.25	62138	18187	6.56%
2026-07-22	28.70	28.95	-0.43	-1.46%	28.50	30.20	70733	20832	7.47%
2026-07-21	27.00	29.38	2.52	9.38%	24.35	29.50	86541	23501	9.14%
2026-07-20	31.37	26.86	-3.89	-12.65%	26.00	31.68	78322	22266	8.27%
2026-07-17	34.68	30.75	-3.92	-11.31%	30.50	34.77	69660	22484	7.35%
2026-07-16	35.48	34.67	-1.60	-4.41%	34.38	36.56	52367	18566	5.53%
2026-07-15	38.38	36.27	-1.73	-4.55%	36.03	39.79	58923	22009	6.22%
2026-07-14	36.88	38.00	1.54	4.22%	35.80	38.88	64592	24033	6.82%
2026-07-13	40.50	36.46	-4.56	-11.12%	36.29	40.87	64331	24713	6.79%
2026-07-10	44.02	41.02	-3.11	-7.05%	41.02	44.50	83847	35934	8.85%
2026-07-09	43.00	44.13	2.81	6.80%	42.35	45.87	93316	41060	9.85%
2026-07-08	44.14	41.74	-2.06	-4.70%	41.22	44.35	38167	16153	4.03%
2026-07-07	45.55	43.80	-1.26	-2.80%	43.22	46.51	42411	18878	4.48%
2026-07-06	48.49	45.06	-3.54	-7.28%	44.23	49.00	71325	32855	7.53%
2026-07-03	48.86	48.60	0.04	0.08%	47.27	50.63	83111	40869	8.77%
2026-07-02	48.23	48.56	-1.38	-2.76%	47.59	50.70	73245	36094	7.73%
2026-07-01	51.88	49.94	-2.58	-4.91%	49.21	52.78	104107	52688	10.99%
2026-06-30	50.41	52.52	1.53	3.00%	50.00	52.98	104823	54460	11.06%
2026-06-29	53.01	50.99	-4.21	-7.63%	48.76	54.05	116715	59533	12.32%
2026-06-26	56.50	55.20	-1.33	-2.35%	51.67	56.50	158888	85632	16.77%
2026-06-25	56.96	56.53	1.79	3.27%	54.65	58.70	230430	130255	24.32%
2026-06-24	46.77	54.74	9.12	19.99%	46.77	54.74	68844	35907	7.27%
2026-06-23	48.00	45.62	-2.87	-5.92%	45.10	48.14	81443	37608	8.60%
2026-06-22	47.21	48.49	1.52	3.24%	46.57	51.01	120847	58921	12.76%
2026-06-18	44.58	46.97	2.49	5.60%	44.10	47.93	111758	52049	11.80%
2026-06-17	44.08	44.48	0.43	0.98%	43.62	45.68	98369	43749	10.38%
2026-06-16	40.97	44.05	3.51	8.66%	40.02	44.80	153970	65573	16.25%
2026-06-15	36.01	40.54	4.83	13.53%	36.00	41.34	108778	42608	11.48%
2026-06-12	37.36	35.71	-0.94	-2.56%	35.58	38.88	80309	29769	8.48%
2026-06-11	36.68	36.65	-0.39	-1.05%	35.50	37.29	54277	19794	5.73%
2026-06-10	38.00	37.04	-1.60	-4.14%	36.30	39.20	64763	24297	6.84%
2026-06-09	38.79	38.64	0.64	1.68%	37.30	39.12	59331	22846	6.26%
2026-06-08	38.18	38.00	-1.81	-4.55%	37.18	39.26	76747	29226	8.10%
2026-06-05	38.80	39.81	-0.05	-0.13%	37.51	41.08	77127	30490	8.14%
2026-06-04	38.79	39.86	0.36	0.91%	38.76	41.27	83925	33528	8.86%
2026-06-03	41.02	39.50	-1.58	-3.85%	38.77	41.20	91713	36931	9.68%
2026-06-02	39.30	41.08	1.63	4.13%	39.30	42.00	104276	42501	11.01%
2026-06-01	39.76	39.45	-0.81	-2.01%	39.12	41.22	66714	26602	7.04%
2026-05-29	42.21	40.26	-1.95	-4.62%	39.90	42.85	102673	42572	10.84%
2026-05-28	39.17	42.21	3.00	7.65%	38.94	42.60	111567	45858	11.78%
2026-05-27	39.73	39.21	-0.88	-2.20%	38.83	41.60	68762	27331	7.26%
2026-05-26	40.77	40.09	-0.75	-1.84%	39.32	41.14	97174	38892	10.26%
2026-05-25	38.48	40.84	4.18	11.40%	37.97	41.97	133845	54220	14.13%
2026-05-22	35.01	36.66	2.07	5.98%	35.01	36.97	57071	20671	6.02%
2026-05-21	36.39	34.59	-1.43	-3.97%	34.50	37.29	55018	19872	5.81%
2026-05-20	36.40	36.02	-0.54	-1.48%	35.54	36.69	30440	10924	3.21%
2026-05-19	36.30	36.56	-0.01	-0.03%	35.36	36.66	40024	14465	4.22%
2026-05-18	36.00	36.57	0.70	1.95%	35.33	37.00	46477	16892	4.91%
2026-05-15	37.19	35.87	-1.24	-3.34%	35.20	37.56	50165	18200	5.30%
2026-05-14	39.30	37.11	-2.20	-5.60%	37.03	39.35	55557	20913	5.86%
2026-05-13	38.57	39.31	0.58	1.50%	38.22	39.86	38154	14964	4.03%