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
2026-03-20	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%
2026-01-26	37.46	37.03	-0.55	-1.46%	36.67	37.73	36523	13530	2.47%
2026-01-23	37.99	37.58	-0.75	-1.96%	37.44	39.23	67821	25721	4.58%
2026-01-22	37.57	38.33	1.06	2.84%	37.40	38.87	87149	33357	5.89%
2026-01-21	35.88	37.27	1.28	3.56%	35.88	37.37	51810	19162	3.50%
2026-01-20	36.87	35.99	-0.85	-2.31%	35.70	37.00	36280	13157	2.45%
2026-01-19	36.35	36.84	0.50	1.38%	36.15	37.37	47940	17692	3.24%
2026-01-16	35.97	36.34	0.68	1.91%	35.45	36.69	42866	15486	2.90%
2026-01-15	35.14	35.66	0.47	1.34%	34.82	35.69	27441	9710	1.85%
2026-01-14	34.98	35.19	0.44	1.27%	34.72	35.80	34410	12111	2.32%
2026-01-13	35.59	34.75	-0.90	-2.52%	34.63	35.95	33315	11745	2.25%
2026-01-12	35.30	35.65	0.38	1.08%	34.88	35.73	38931	13753	2.63%
2026-01-09	35.18	35.27	0.25	0.71%	34.80	35.85	34376	12112	2.32%
2026-01-08	34.76	35.02	0.33	0.95%	34.59	35.17	29129	10186	1.97%
2026-01-07	34.55	34.69	0.14	0.41%	34.43	35.08	28149	9783	1.90%
2026-01-06	34.50	34.55	0.04	0.12%	34.11	34.69	27219	9373	1.84%
2026-01-05	33.42	34.51	1.21	3.63%	33.38	34.59	27846	9523	1.88%
2025-12-31	33.69	33.30	-0.27	-0.80%	33.16	33.87	13153	4391	0.89%
2025-12-30	33.80	33.57	-0.38	-1.12%	33.51	33.96	13507	4560	0.91%
2025-12-29	33.66	33.95	0.29	0.86%	33.40	34.21	18849	6386	1.27%
2025-12-26	34.10	33.66	-0.44	-1.29%	33.50	34.10	17937	6061	1.21%
2025-12-25	34.36	34.10	-0.26	-0.76%	33.90	34.52	13041	4444	0.88%
2025-12-24	33.60	34.36	0.70	2.08%	33.45	34.53	21111	7216	1.43%
2025-12-23	33.61	33.66	0.08	0.24%	33.44	34.08	17302	5841	1.17%
2025-12-22	32.89	33.58	0.96	2.94%	32.65	33.86	27370	9164	1.85%
2025-12-19	32.67	32.62	0.11	0.34%	32.58	33.18	15042	4944	1.02%
2025-12-18	32.80	32.51	-0.67	-2.02%	32.51	33.18	15288	5009	1.03%
2025-12-17	32.43	33.18	0.63	1.94%	31.80	33.29	22275	7251	1.50%
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%