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
2025-09-15	37.49	37.46	-0.03	-0.08%	37.01	37.75	29759	11107	2.01%
2025-09-12	37.45	37.49	-0.42	-1.11%	37.08	38.04	46072	17286	3.11%
2025-09-11	35.80	37.91	2.29	6.43%	35.55	37.94	71820	26679	4.85%
2025-09-10	35.27	35.62	0.44	1.25%	35.27	36.13	26592	9514	1.80%
2025-09-09	36.00	35.18	-0.98	-2.71%	34.80	36.25	28409	10082	1.92%
2025-09-08	35.78	36.16	0.35	0.98%	35.25	36.32	36674	13157	2.48%
2025-09-05	34.69	35.81	1.31	3.80%	34.51	35.91	37840	13386	2.56%
2025-09-04	35.81	34.50	-1.15	-3.23%	33.92	36.68	42311	14953	2.86%
2025-09-03	36.80	35.65	-1.18	-3.20%	35.58	37.08	39037	14151	2.64%
2025-09-02	38.30	36.83	-1.38	-3.61%	36.07	38.88	59782	22187	4.04%
2025-09-01	39.21	38.21	-0.85	-2.18%	38.05	39.26	48301	18546	3.26%
2025-08-29	39.40	39.06	-0.73	-1.83%	38.40	39.47	57699	22429	3.90%
2025-08-28	38.68	39.79	1.07	2.76%	37.63	39.81	85330	32998	5.76%
2025-08-27	40.00	38.72	-1.32	-3.30%	38.71	40.98	85051	34099	5.75%
2025-08-26	41.13	40.04	-1.81	-4.32%	39.75	41.39	82594	33623	5.58%
2025-08-25	40.45	41.85	1.30	3.21%	40.45	42.18	104101	42970	7.03%
2025-08-22	40.70	40.55	-0.47	-1.15%	40.47	41.39	88877	36231	6.00%
2025-08-21	42.69	41.02	-1.28	-3.03%	40.67	42.69	85682	35400	5.79%
2025-08-20	42.39	42.30	-0.27	-0.63%	40.96	43.30	74091	31346	5.00%
2025-08-19	42.99	42.57	-0.37	-0.86%	41.70	43.41	98161	41777	6.63%
2025-08-18	42.76	42.94	0.34	0.80%	41.50	43.58	163031	69792	11.01%
2025-08-15	39.55	42.60	3.34	8.51%	39.55	42.98	169464	71056	11.45%
2025-08-14	42.17	39.26	-2.69	-6.41%	39.26	42.27	108370	43556	7.32%
2025-08-13	41.77	41.95	-0.36	-0.85%	41.00	42.50	135252	56397	9.14%
2025-08-12	40.93	42.31	1.98	4.91%	40.28	43.37	188929	79142	12.76%
2025-08-11	37.81	40.33	1.99	5.19%	37.60	40.42	147280	58266	9.95%
2025-08-08	38.31	38.34	-0.05	-0.13%	37.72	38.89	56918	21805	12.37%
2025-08-07	39.15	38.39	-0.98	-2.49%	37.90	39.60	77284	29797	16.80%
2025-08-06	39.00	39.37	-0.34	-0.86%	38.54	39.87	83449	32799	18.14%
2025-08-05	38.68	39.71	0.73	1.87%	38.20	40.33	112082	43953	24.36%
2025-08-04	37.20	38.98	1.20	3.18%	37.02	39.75	89298	34588	19.41%
2025-08-01	38.70	37.78	-0.91	-2.35%	37.65	39.05	75463	28836	16.40%
2025-07-31	39.79	38.69	-1.28	-3.20%	38.50	40.51	123301	48555	26.80%
2025-07-30	39.31	39.97	0.57	1.45%	38.54	40.32	143591	56699	31.21%
2025-07-29	38.42	39.40	0.62	1.60%	38.02	40.46	171668	67796	37.31%
2025-07-28	36.15	38.78	2.66	7.36%	36.08	39.69	188020	71425	40.87%
2025-07-25	36.16	36.12	-0.30	-0.82%	35.69	36.58	73452	26457	15.97%
2025-07-24	36.52	36.42	0.19	0.52%	36.11	37.16	101915	37288	22.15%
2025-07-23	36.31	36.23	-0.71	-1.92%	35.90	36.93	90896	33100	19.76%
2025-07-22	38.21	36.94	-1.14	-2.99%	36.73	38.45	132226	49441	28.74%
2025-07-21	38.67	38.08	-1.14	-2.91%	37.51	39.18	171121	65132	37.19%
2025-07-18	44.07	39.22	-0.66	-1.65%	38.88	44.41	296187	120543	64.38%
2025-07-17	33.24	39.88	6.65	20.01%	33.13	39.88	209734	78703	45.59%
2025-07-16	34.71	33.23	-1.96	-5.57%	33.01	35.10	96446	32324	20.96%
2025-07-15	34.00	35.19	0.75	2.18%	33.93	36.43	127505	45092	27.71%
2025-07-14	34.13	34.44	0.32	0.94%	33.71	34.60	57009	19487	12.39%
2025-07-11	34.15	34.12	-0.40	-1.16%	33.08	34.39	90671	30598	19.71%
2025-07-10	36.09	34.52	-1.12	-3.14%	34.22	37.57	129105	46219	28.06%
2025-07-09	36.54	35.64	-1.19	-3.23%	35.31	37.36	128229	46199	27.87%
2025-07-08	35.71	36.83	1.53	4.33%	35.01	37.63	174802	64157	37.99%
2025-07-07	35.76	35.30	-1.09	-3.00%	35.10	36.89	128607	45966	27.95%
2025-07-04	35.00	36.39	1.02	2.88%	34.50	37.70	214343	77647	46.59%
2025-07-03	33.33	35.37	2.27	6.86%	32.81	35.37	158850	54433	34.53%
2025-07-02	33.27	33.10	-0.77	-2.27%	32.43	33.66	76435	25200	16.61%
2025-07-01	34.80	33.87	-1.41	-4.00%	32.92	35.05	128452	43462	27.92%
2025-06-30	34.16	35.28	0.77	2.23%	34.00	35.30	125855	43722	27.36%
2025-06-27	33.97	34.51	0.40	1.17%	33.25	35.50	140221	48173	30.48%
2025-06-26	36.07	34.11	-3.59	-9.52%	34.06	37.14	196056	70030	42.61%
2025-06-25	36.07	37.70	-1.02	-2.63%	34.75	37.90	250687	89983	54.49%
2025-06-24	32.85	38.72	5.63	17.01%	32.85	39.71	281720	104272	61.23%
2025-06-23	32.23	33.09	-0.31	-0.93%	32.08	34.86	195301	64686	42.45%
2025-06-20	32.04	33.40	1.39	4.34%	31.65	36.36	238124	79811	51.76%
2025-06-19	31.63	32.43	0.75	2.37%	31.00	34.48	213866	70133	46.49%
2025-06-18	28.00	31.68	3.59	12.78%	27.83	32.94	148135	44836	32.20%
2025-06-17	28.19	28.09	-0.10	-0.35%	27.90	28.45	15714	4421	3.42%
2025-06-16	27.68	28.19	0.23	0.82%	27.68	28.46	20546	5805	4.47%
2025-06-13	28.10	27.96	-0.45	-1.58%	27.80	28.87	23209	6542	5.04%
2025-06-12	28.18	28.41	0.23	0.82%	27.96	28.65	30699	8710	6.67%
2025-06-11	27.52	28.18	0.74	2.70%	27.43	29.16	37326	10570	8.11%
2025-06-10	27.92	27.44	-0.35	-1.26%	27.15	28.05	17751	4900	3.86%
2025-06-09	28.19	27.79	-0.21	-0.75%	27.74	28.19	15408	4301	3.35%