当前位置: 爱股网 > 股票行情 > 满坤科技(301132)股票行情

满坤科技(301132)股票行情

满坤科技(301132)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

满坤科技(301132)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	39.00	38.66	-0.51	-1.30%	38.40	40.27	44474	17448.08	3.00%	0.00
2026-03-25	39.20	39.17	0.66	1.71%	38.91	39.87	49617	19494.01	3.35%	0.00
2026-03-24	37.98	38.51	1.50	4.05%	36.37	38.82	70639	26522.19	4.77%	4.00
2026-03-23	37.81	37.01	-2.49	-6.30%	36.41	39.31	69648	26257.51	4.70%	0.00
2026-03-20	39.80	39.50	-0.32	-0.80%	39.40	41.34	83837	34015.18	5.66%	0.00
2026-03-19	39.68	39.82	-0.69	-1.70%	39.35	40.67	48054	19175.04	3.25%	0.00
2026-03-18	38.54	40.51	2.38	6.24%	38.19	40.89	77685	30980.10	5.25%	0.00
2026-03-17	40.72	38.13	-3.17	-7.68%	38.05	40.89	70377	27705.83	4.75%	0.00
2026-03-16	39.40	41.30	1.64	4.14%	38.33	41.31	80830	32663.62	5.46%	0.00
2026-03-13	39.68	39.66	-0.46	-1.15%	39.21	40.24	51962	20575.24	3.51%	30.00
2026-03-12	41.31	40.12	-1.48	-3.56%	39.51	41.60	80066	32333.96	5.41%	0.00
2026-03-11	41.88	41.60	-0.98	-2.30%	41.32	42.63	108280	45317.29	7.31%	0.00
2026-03-10	40.10	42.58	3.08	7.80%	39.56	42.77	150241	62405.71	10.15%	50.00
2026-03-09	39.14	39.50	-0.71	-1.77%	38.16	39.93	71842	28189.98	4.85%	0.00
2026-03-06	38.01	40.21	1.92	5.01%	37.41	41.00	90471	35905.80	6.11%	0.00
2026-03-05	39.10	38.29	0.11	0.29%	37.95	39.68	56973	22167.37	3.85%	0.00
2026-03-04	38.02	38.18	-0.70	-1.80%	37.86	39.50	74983	28909.89	5.07%	0.00
2026-03-03	39.78	38.88	-0.34	-0.87%	38.79	41.00	114277	45626.06	7.72%	0.00
2026-03-02	37.88	39.22	0.33	0.85%	37.75	40.40	75257	29569.20	5.08%	0.00
2026-02-27	39.28	38.89	-1.06	-2.65%	38.40	39.28	59608	23093.91	4.03%	0.00
2026-02-26	38.70	39.95	1.17	3.02%	38.40	40.31	96521	38361.83	6.52%	0.00
2026-02-25	37.54	38.78	1.31	3.50%	37.47	38.78	62984	24082.12	4.25%	12.00
2026-02-24	36.89	37.47	1.02	2.80%	36.78	37.99	35851	13446.24	2.42%	0.00
2026-02-13	36.60	36.45	-0.37	-1.00%	36.41	37.20	19670	7247.70	1.33%	0.00
2026-02-12	36.64	36.82	-0.01	-0.03%	36.60	37.10	19743	7289.19	1.33%	0.00
2026-02-11	36.58	36.83	0.21	0.57%	36.31	37.35	19410	7180.17	1.31%	0.00
2026-02-10	36.30	36.62	0.26	0.72%	36.22	37.34	27993	10323.00	1.89%	0.00
2026-02-09	36.45	36.36	0.54	1.51%	36.04	36.59	18768	6821.26	1.27%	0.00
2026-02-06	35.52	35.82	-0.30	-0.83%	35.42	36.67	23936	8637.65	1.62%	0.00
2026-02-05	36.00	36.12	-0.33	-0.91%	35.97	37.17	24671	9001.45	1.67%	0.00
2026-02-04	36.13	36.45	0.10	0.28%	35.86	36.76	26745	9693.27	1.81%	0.00
2026-02-03	35.52	36.35	1.13	3.21%	35.35	36.35	21689	7805.60	1.47%	0.00
2026-02-02	35.77	35.22	-0.98	-2.71%	35.19	36.52	19216	6879.44	1.30%	0.00
2026-01-30	35.22	36.20	0.72	2.03%	34.80	36.35	29214	10421.24	1.97%	0.00
2026-01-29	36.66	35.48	-1.31	-3.56%	35.45	36.99	34359	12403.35	2.32%	0.00
2026-01-28	37.48	36.79	-1.02	-2.70%	36.53	37.68	29044	10743.02	1.96%	0.00
2026-01-27	36.99	37.81	0.78	2.11%	35.64	38.18	54283	20198.85	3.67%	2.00
2026-01-26	37.46	37.03	-0.55	-1.46%	36.67	37.73	36523	13530.77	2.47%	0.00
2026-01-23	37.99	37.58	-0.75	-1.96%	37.44	39.23	67821	25721.59	4.58%	0.00
2026-01-22	37.57	38.33	1.06	2.84%	37.40	38.87	87149	33357.94	5.89%	0.00
2026-01-21	35.88	37.27	1.28	3.56%	35.88	37.37	51810	19162.79	3.50%	0.45
2026-01-20	36.87	35.99	-0.85	-2.31%	35.70	37.00	36280	13157.28	2.45%	0.00
2026-01-19	36.35	36.84	0.50	1.38%	36.15	37.37	47940	17692.66	3.24%	9.00
2026-01-16	35.97	36.34	0.68	1.91%	35.45	36.69	42866	15486.29	2.90%	0.00
2026-01-15	35.14	35.66	0.47	1.34%	34.82	35.69	27441	9710.87	1.85%	0.00
2026-01-14	34.98	35.19	0.44	1.27%	34.72	35.80	34410	12111.74	2.32%	0.00
2026-01-13	35.59	34.75	-0.90	-2.52%	34.63	35.95	33315	11745.10	2.25%	0.00
2026-01-12	35.30	35.65	0.38	1.08%	34.88	35.73	38931	13753.02	2.63%	0.00
2026-01-09	35.18	35.27	0.25	0.71%	34.80	35.85	34376	12112.17	2.32%	1.00
2026-01-08	34.76	35.02	0.33	0.95%	34.59	35.17	29129	10186.88	1.97%	0.00
2026-01-07	34.55	34.69	0.14	0.41%	34.43	35.08	28149	9783.74	1.90%	0.00
2026-01-06	34.50	34.55	0.04	0.12%	34.11	34.69	27219	9373.45	1.84%	0.00
2026-01-05	33.42	34.51	1.21	3.63%	33.38	34.59	27846	9523.54	1.88%	0.00
2025-12-31	33.69	33.30	-0.27	-0.80%	33.16	33.87	13153	4391.78	0.89%	0.00
2025-12-30	33.80	33.57	-0.38	-1.12%	33.51	33.96	13507	4560.61	0.91%	0.00
2025-12-29	33.66	33.95	0.29	0.86%	33.40	34.21	18849	6386.07	1.27%	0.00
2025-12-26	34.10	33.66	-0.44	-1.29%	33.50	34.10	17937	6061.20	1.21%	0.00
2025-12-25	34.36	34.10	-0.26	-0.76%	33.90	34.52	13041	4444.01	0.88%	0.00
2025-12-24	33.60	34.36	0.70	2.08%	33.45	34.53	21111	7216.92	1.43%	0.00
2025-12-23	33.61	33.66	0.08	0.24%	33.44	34.08	17302	5841.39	1.17%	0.00
2025-12-22	32.89	33.58	0.96	2.94%	32.65	33.86	27370	9164.89	1.85%	0.00
2025-12-19	32.67	32.62	0.11	0.34%	32.58	33.18	15042	4944.84	1.02%	10.00
2025-12-18	32.80	32.51	-0.67	-2.02%	32.51	33.18	15288	5009.46	1.03%	0.00
2025-12-17	32.43	33.18	0.63	1.94%	31.80	33.29	22275	7251.70	1.50%	0.00
2025-12-16	32.85	32.55	-0.56	-1.69%	32.35	33.20	14100	4607.02	0.95%	0.00
2025-12-15	32.94	33.11	-0.18	-0.54%	32.82	33.55	13715	4546.91	0.93%	0.00
2025-12-12	33.24	33.29	0.05	0.15%	32.64	33.63	18120	6017.01	1.22%	0.00
2025-12-11	34.07	33.24	-0.73	-2.15%	33.24	34.16	14255	4791.42	0.96%	0.00
2025-12-10	34.04	33.97	-0.29	-0.85%	33.67	34.32	16118	5461.86	1.09%	0.00
2025-12-09	33.99	34.26	0.11	0.32%	33.86	34.73	25331	8686.23	1.71%	0.00
2025-12-08	33.01	34.15	1.03	3.11%	33.00	34.54	29645	10058.87	2.00%	0.00
2025-12-05	32.54	33.12	0.64	1.97%	32.11	33.12	13835	4519.10	0.93%	0.00
2025-12-04	32.62	32.48	-0.22	-0.67%	32.12	32.95	11668	3787.26	0.79%	0.00
2025-12-03	33.30	32.70	-0.59	-1.77%	32.57	33.43	12971	4266.38	0.88%	0.00
2025-12-02	33.60	33.29	-0.41	-1.22%	33.25	33.72	11429	3823.49	0.77%	0.00
2025-12-01	33.18	33.70	0.42	1.26%	33.18	33.92	18136	6101.07	1.23%	7.00
2025-11-28	32.68	33.28	0.43	1.31%	32.68	33.30	15175	5016.13	1.03%	0.00
2025-11-27	32.73	32.85	0.01	0.03%	32.73	33.53	14196	4707.27	0.96%	0.00
2025-11-26	33.01	32.84	-0.26	-0.79%	32.81	33.40	15160	5017.78	1.02%	0.00
2025-11-25	32.38	33.10	0.73	2.26%	32.38	33.83	20793	6929.95	1.40%	0.00

深证大盘股票行情在线 K线走势图

满坤科技(301132)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58