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
2025-12-16	32.85	32.55	-0.56	-1.69%	32.35	33.20	14100	4607	0.95%
2025-12-15	32.94	33.11	-0.18	-0.54%	32.82	33.55	13715	4546	0.93%
2025-12-12	33.24	33.29	0.05	0.15%	32.64	33.63	18120	6017	1.22%
2025-12-11	34.07	33.24	-0.73	-2.15%	33.24	34.16	14255	4791	0.96%
2025-12-10	34.04	33.97	-0.29	-0.85%	33.67	34.32	16118	5461	1.09%
2025-12-09	33.99	34.26	0.11	0.32%	33.86	34.73	25331	8686	1.71%
2025-12-08	33.01	34.15	1.03	3.11%	33.00	34.54	29645	10058	2.00%
2025-12-05	32.54	33.12	0.64	1.97%	32.11	33.12	13835	4519	0.93%
2025-12-04	32.62	32.48	-0.22	-0.67%	32.12	32.95	11668	3787	0.79%
2025-12-03	33.30	32.70	-0.59	-1.77%	32.57	33.43	12971	4266	0.88%
2025-12-02	33.60	33.29	-0.41	-1.22%	33.25	33.72	11429	3823	0.77%
2025-12-01	33.18	33.70	0.42	1.26%	33.18	33.92	18136	6101	1.23%
2025-11-28	32.68	33.28	0.43	1.31%	32.68	33.30	15175	5016	1.03%
2025-11-27	32.73	32.85	0.01	0.03%	32.73	33.53	14196	4707	0.96%
2025-11-26	33.01	32.84	-0.26	-0.79%	32.81	33.40	15160	5017	1.02%
2025-11-25	32.38	33.10	0.73	2.26%	32.38	33.83	20793	6929	1.40%
2025-11-24	32.01	32.37	0.55	1.73%	31.93	32.55	14134	4556	0.95%
2025-11-21	33.30	31.82	-1.68	-5.01%	31.82	33.30	26105	8438	1.76%
2025-11-20	33.44	33.50	0.42	1.27%	33.25	34.02	21157	7109	1.43%
2025-11-19	33.70	33.08	-0.49	-1.46%	32.90	33.85	13841	4596	0.93%
2025-11-18	33.58	33.57	-0.13	-0.39%	33.40	33.96	12774	4300	0.86%
2025-11-17	34.14	33.70	-0.20	-0.59%	33.59	34.28	14152	4789	0.96%
2025-11-14	34.20	33.90	-0.53	-1.54%	33.80	34.49	13563	4630	0.92%
2025-11-13	34.85	34.43	-0.33	-0.95%	34.24	34.89	19487	6726	1.32%
2025-11-12	34.02	34.76	0.56	1.64%	33.75	34.95	19888	6857	1.34%
2025-11-11	35.11	34.20	-0.70	-2.01%	34.12	35.37	20279	7018	1.37%
2025-11-10	35.58	34.90	-0.55	-1.55%	34.56	35.79	19028	6655	1.29%
2025-11-07	35.69	35.45	-0.45	-1.25%	35.22	35.74	16507	5854	1.12%
2025-11-06	35.90	35.90	0.12	0.34%	35.39	35.99	17394	6210	1.17%
2025-11-05	34.90	35.78	0.18	0.51%	34.90	35.99	18288	6521	1.24%
2025-11-04	36.27	35.60	-0.67	-1.85%	35.41	36.27	17201	6151	1.16%
2025-11-03	36.00	36.27	0.17	0.47%	35.39	36.38	22595	8112	1.53%
2025-10-31	36.58	36.10	-0.20	-0.55%	35.78	36.74	24875	8981	1.68%
2025-10-30	37.44	36.30	-1.08	-2.89%	36.06	37.65	42453	15559	2.87%
2025-10-29	36.80	37.38	0.51	1.38%	36.72	37.58	37549	13996	2.54%
2025-10-28	36.79	36.87	-0.12	-0.32%	36.55	37.27	24119	8910	1.63%
2025-10-27	36.50	36.99	0.72	1.99%	36.29	37.10	33557	12328	2.27%
2025-10-24	35.54	36.27	0.80	2.26%	35.34	36.31	33417	12034	2.26%
2025-10-23	35.12	35.47	0.28	0.80%	34.70	35.60	18104	6384	1.22%
2025-10-22	35.09	35.19	-0.01	-0.03%	34.89	35.70	18244	6448	1.23%
2025-10-21	33.85	35.20	1.34	3.96%	33.76	35.50	27640	9647	1.87%
2025-10-20	33.25	33.86	0.93	2.82%	33.25	34.03	17151	5789	1.16%
2025-10-17	34.10	32.93	-1.11	-3.26%	32.89	34.28	19237	6432	1.30%
2025-10-16	34.79	34.04	-0.46	-1.33%	33.87	34.79	17535	6018	1.18%
2025-10-15	34.03	34.50	0.53	1.56%	33.71	34.60	20479	7027	1.38%
2025-10-14	34.79	33.97	-0.81	-2.33%	33.83	35.30	21671	7499	1.46%
2025-10-13	33.09	34.78	-0.21	-0.60%	32.59	34.89	26267	8948	1.77%
2025-10-10	35.25	34.99	-0.58	-1.63%	34.58	35.52	23174	8126	1.57%
2025-10-09	35.75	35.57	0.25	0.71%	35.32	36.20	25643	9212	1.73%
2025-09-30	35.71	35.32	-0.32	-0.90%	35.23	35.95	21753	7717	1.47%
2025-09-29	35.14	35.64	0.44	1.25%	34.71	35.64	19015	6712	1.28%
2025-09-26	36.24	35.20	-1.09	-3.00%	35.16	36.24	26344	9358	1.78%
2025-09-25	36.55	36.29	-0.42	-1.14%	36.20	36.93	26409	9645	1.78%
2025-09-24	36.43	36.71	0.11	0.30%	36.01	36.83	25026	9140	1.69%
2025-09-23	37.32	36.60	-0.51	-1.37%	35.55	37.80	37384	13560	2.53%
2025-09-22	37.03	37.11	-0.07	-0.19%	36.80	37.66	22087	8225	1.49%
2025-09-19	37.97	37.18	-0.78	-2.05%	36.80	37.97	28543	10678	1.93%
2025-09-18	37.50	37.96	0.21	0.56%	37.38	38.71	49648	18902	3.35%
2025-09-17	37.75	37.75	-0.03	-0.08%	37.57	38.45	38460	14586	2.60%
2025-09-16	37.13	37.78	0.32	0.85%	37.13	37.99	33652	12664	2.27%
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%