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
2025-08-01	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%
2025-06-06	27.89	28.00	0.11	0.39%	27.60	28.00	14460	4025	3.14%
2025-06-05	27.57	27.89	0.40	1.46%	27.19	27.95	19787	5474	4.30%
2025-06-04	27.42	27.49	0.29	1.07%	26.95	27.73	16962	4669	3.69%
2025-06-03	27.00	27.20	-0.02	-0.07%	26.99	27.45	10910	2973	2.37%
2025-05-30	27.71	27.22	-0.38	-1.38%	27.11	27.71	12626	3448	2.74%
2025-05-29	27.03	27.60	0.49	1.81%	27.03	27.65	13234	3638	2.88%
2025-05-28	27.10	27.11	0.01	0.04%	26.98	27.40	12053	3275	2.62%
2025-05-27	27.31	27.10	-0.30	-1.09%	26.92	27.46	12156	3294	2.64%
2025-05-26	27.15	27.40	0.17	0.62%	27.13	27.61	12674	3471	2.75%
2025-05-23	27.58	27.23	-0.35	-1.27%	27.18	27.97	16176	4458	3.52%
2025-05-22	27.83	27.58	-0.26	-0.93%	27.47	28.30	15425	4292	3.35%
2025-05-21	28.05	27.84	-0.22	-0.78%	27.57	28.05	14858	4127	3.23%
2025-05-20	27.87	28.06	0.17	0.61%	27.54	28.06	13944	3884	3.03%
2025-05-19	27.37	27.89	0.51	1.86%	27.16	27.93	21156	5858	4.60%
2025-05-16	27.06	27.38	0.28	1.03%	26.80	27.60	17068	4683	3.71%
2025-05-15	27.02	27.10	0.05	0.18%	26.86	27.25	16150	4373	3.51%
2025-05-14	27.17	27.05	-0.13	-0.48%	26.92	27.56	19957	5428	4.34%
2025-05-13	27.63	27.18	-0.29	-1.06%	27.12	27.84	18096	4960	3.93%
2025-05-12	27.57	27.47	0.33	1.22%	27.17	27.62	19215	5263	4.18%
2025-05-09	27.45	27.14	-0.48	-1.74%	27.14	27.90	25538	7006	5.55%
2025-05-08	26.75	27.62	0.87	3.25%	26.50	27.94	41723	11455	9.07%
2025-05-07	26.82	26.75	0.22	0.83%	26.51	27.00	22495	6022	4.89%
2025-05-06	25.63	26.53	0.95	3.71%	25.62	26.68	26572	6988	5.78%
2025-04-30	24.97	25.58	0.61	2.44%	24.97	25.94	25985	6656	5.65%
2025-04-29	25.38	24.97	0.91	3.78%	24.74	25.58	32343	8120	7.03%
2025-04-28	24.03	24.06	-0.14	-0.58%	23.81	24.33	13708	3289	2.98%
2025-04-25	24.15	24.20	0.35	1.47%	23.87	24.40	11108	2687	2.41%
2025-04-24	24.10	23.85	-0.37	-1.53%	23.65	24.32	15939	3822	3.46%