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
2026-06-18	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%
2026-05-12	39.70	38.73	-0.93	-2.34%	38.21	39.75	36646	14192	3.87%
2026-05-11	40.21	39.66	-0.45	-1.12%	39.03	40.39	38896	15433	4.11%
2026-05-08	39.61	40.11	0.20	0.50%	38.95	40.35	36640	14568	3.87%
2026-05-07	38.30	39.91	1.55	4.04%	37.51	40.38	68161	26796	7.19%
2026-05-06	37.43	38.36	1.68	4.58%	36.88	39.41	84009	31882	8.87%
2026-04-30	37.75	36.68	-1.07	-2.83%	36.61	38.43	55890	20703	5.90%
2026-04-29	38.54	37.75	-2.08	-5.22%	37.43	39.64	86814	33086	5.86%
2026-04-28	40.59	39.83	-1.07	-2.62%	38.92	40.95	57219	22798	3.87%
2026-04-27	38.77	40.90	2.04	5.25%	38.65	41.40	63943	25861	4.32%
2026-04-24	40.32	38.86	-1.86	-4.57%	38.59	41.01	57023	22494	3.85%
2026-04-23	42.87	40.72	-2.16	-5.04%	40.20	42.87	74277	30537	5.02%
2026-04-22	42.29	42.88	0.26	0.61%	42.00	42.99	69395	29561	4.69%
2026-04-21	41.40	42.62	0.85	2.03%	40.91	43.18	69619	29592	4.70%
2026-04-20	42.03	41.77	-0.68	-1.60%	41.47	42.40	50888	21292	3.44%
2026-04-17	42.61	42.45	-0.31	-0.72%	41.89	43.05	59846	25374	4.04%
2026-04-16	41.84	42.76	1.05	2.52%	41.39	43.19	79488	33690	5.37%
2026-04-15	42.25	41.71	-0.20	-0.48%	41.60	43.63	89692	38195	6.06%
2026-04-14	41.51	41.91	0.66	1.60%	41.18	42.15	68046	28399	4.60%
2026-04-13	40.51	41.25	0.23	0.56%	40.51	41.39	46247	18999	3.12%
2026-04-10	41.48	41.02	-0.07	-0.17%	40.91	41.86	65341	27015	4.41%
2026-04-09	41.21	41.09	-0.39	-0.94%	40.75	41.45	49352	20278	3.33%
2026-04-08	40.63	41.48	2.40	6.14%	40.22	41.49	87092	35681	5.88%
2026-04-07	38.01	39.08	1.04	2.73%	38.01	39.88	48561	19022	3.28%
2026-04-03	38.53	38.04	-0.44	-1.14%	38.00	39.71	45775	17698	3.09%
2026-04-02	39.78	38.48	-1.92	-4.75%	37.93	40.15	57914	22587	3.91%
2026-04-01	39.01	40.40	2.40	6.32%	38.83	40.50	88802	35438	6.00%
2026-03-31	38.56	38.00	-0.85	-2.19%	37.42	40.18	58004	22329	3.92%
2026-03-30	37.81	38.85	0.40	1.04%	37.48	38.89	32307	12352	2.18%
2026-03-27	37.85	38.45	-0.21	-0.54%	36.93	38.98	43639	16615	2.95%
2026-03-26	39.00	38.66	-0.51	-1.30%	38.40	40.27	44474	17448	3.00%
2026-03-25	39.20	39.17	0.66	1.71%	38.91	39.87	49617	19494	3.35%
2026-03-24	37.98	38.51	1.50	4.05%	36.37	38.82	70639	26522	4.77%
2026-03-23	37.81	37.01	-2.49	-6.30%	36.41	39.31	69648	26257	4.70%
2026-03-20	39.80	39.50	-0.32	-0.80%	39.40	41.34	83837	34015	5.66%
2026-03-19	39.68	39.82	-0.69	-1.70%	39.35	40.67	48054	19175	3.25%
2026-03-18	38.54	40.51	2.38	6.24%	38.19	40.89	77685	30980	5.25%
2026-03-17	40.72	38.13	-3.17	-7.68%	38.05	40.89	70377	27705	4.75%
2026-03-16	39.40	41.30	1.64	4.14%	38.33	41.31	80830	32663	5.46%