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
2026-05-06	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%
2026-03-13	39.68	39.66	-0.46	-1.15%	39.21	40.24	51962	20575	3.51%
2026-03-12	41.31	40.12	-1.48	-3.56%	39.51	41.60	80066	32333	5.41%
2026-03-11	41.88	41.60	-0.98	-2.30%	41.32	42.63	108280	45317	7.31%
2026-03-10	40.10	42.58	3.08	7.80%	39.56	42.77	150241	62405	10.15%
2026-03-09	39.14	39.50	-0.71	-1.77%	38.16	39.93	71842	28189	4.85%
2026-03-06	38.01	40.21	1.92	5.01%	37.41	41.00	90471	35905	6.11%
2026-03-05	39.10	38.29	0.11	0.29%	37.95	39.68	56973	22167	3.85%
2026-03-04	38.02	38.18	-0.70	-1.80%	37.86	39.50	74983	28909	5.07%
2026-03-03	39.78	38.88	-0.34	-0.87%	38.79	41.00	114277	45626	7.72%
2026-03-02	37.88	39.22	0.33	0.85%	37.75	40.40	75257	29569	5.08%
2026-02-27	39.28	38.89	-1.06	-2.65%	38.40	39.28	59608	23093	4.03%
2026-02-26	38.70	39.95	1.17	3.02%	38.40	40.31	96521	38361	6.52%
2026-02-25	37.54	38.78	1.31	3.50%	37.47	38.78	62984	24082	4.25%
2026-02-24	36.89	37.47	1.02	2.80%	36.78	37.99	35851	13446	2.42%
2026-02-13	36.60	36.45	-0.37	-1.00%	36.41	37.20	19670	7247	1.33%
2026-02-12	36.64	36.82	-0.01	-0.03%	36.60	37.10	19743	7289	1.33%
2026-02-11	36.58	36.83	0.21	0.57%	36.31	37.35	19410	7180	1.31%
2026-02-10	36.30	36.62	0.26	0.72%	36.22	37.34	27993	10323	1.89%
2026-02-09	36.45	36.36	0.54	1.51%	36.04	36.59	18768	6821	1.27%
2026-02-06	35.52	35.82	-0.30	-0.83%	35.42	36.67	23936	8637	1.62%
2026-02-05	36.00	36.12	-0.33	-0.91%	35.97	37.17	24671	9001	1.67%
2026-02-04	36.13	36.45	0.10	0.28%	35.86	36.76	26745	9693	1.81%
2026-02-03	35.52	36.35	1.13	3.21%	35.35	36.35	21689	7805	1.47%
2026-02-02	35.77	35.22	-0.98	-2.71%	35.19	36.52	19216	6879	1.30%
2026-01-30	35.22	36.20	0.72	2.03%	34.80	36.35	29214	10421	1.97%
2026-01-29	36.66	35.48	-1.31	-3.56%	35.45	36.99	34359	12403	2.32%
2026-01-28	37.48	36.79	-1.02	-2.70%	36.53	37.68	29044	10743	1.96%
2026-01-27	36.99	37.81	0.78	2.11%	35.64	38.18	54283	20198	3.67%