满坤科技(301132)股票行情
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 |
|---|
| 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 |
| 2025-11-24 | 32.01 | 32.37 | 0.55 | 1.73% | 31.93 | 32.55 | 14134 | 4556.05 | 0.95% | 1.00 |
| 2025-11-21 | 33.30 | 31.82 | -1.68 | -5.01% | 31.82 | 33.30 | 26105 | 8438.91 | 1.76% | 0.00 |
| 2025-11-20 | 33.44 | 33.50 | 0.42 | 1.27% | 33.25 | 34.02 | 21157 | 7109.80 | 1.43% | 0.00 |
| 2025-11-19 | 33.70 | 33.08 | -0.49 | -1.46% | 32.90 | 33.85 | 13841 | 4596.43 | 0.93% | 0.00 |
| 2025-11-18 | 33.58 | 33.57 | -0.13 | -0.39% | 33.40 | 33.96 | 12774 | 4300.82 | 0.86% | 0.00 |
| 2025-11-17 | 34.14 | 33.70 | -0.20 | -0.59% | 33.59 | 34.28 | 14152 | 4789.69 | 0.96% | 0.00 |
| 2025-11-14 | 34.20 | 33.90 | -0.53 | -1.54% | 33.80 | 34.49 | 13563 | 4630.60 | 0.92% | 0.00 |
| 2025-11-13 | 34.85 | 34.43 | -0.33 | -0.95% | 34.24 | 34.89 | 19487 | 6726.27 | 1.32% | 0.00 |
| 2025-11-12 | 34.02 | 34.76 | 0.56 | 1.64% | 33.75 | 34.95 | 19888 | 6857.03 | 1.34% | 0.00 |
| 2025-11-11 | 35.11 | 34.20 | -0.70 | -2.01% | 34.12 | 35.37 | 20279 | 7018.71 | 1.37% | 0.00 |
| 2025-11-10 | 35.58 | 34.90 | -0.55 | -1.55% | 34.56 | 35.79 | 19028 | 6655.74 | 1.29% | 0.00 |
| 2025-11-07 | 35.69 | 35.45 | -0.45 | -1.25% | 35.22 | 35.74 | 16507 | 5854.18 | 1.12% | 0.00 |
| 2025-11-06 | 35.90 | 35.90 | 0.12 | 0.34% | 35.39 | 35.99 | 17394 | 6210.59 | 1.17% | 0.00 |
| 2025-11-05 | 34.90 | 35.78 | 0.18 | 0.51% | 34.90 | 35.99 | 18288 | 6521.08 | 1.24% | 0.00 |
| 2025-11-04 | 36.27 | 35.60 | -0.67 | -1.85% | 35.41 | 36.27 | 17201 | 6151.54 | 1.16% | 2.00 |
| 2025-11-03 | 36.00 | 36.27 | 0.17 | 0.47% | 35.39 | 36.38 | 22595 | 8112.69 | 1.53% | 0.00 |
| 2025-10-31 | 36.58 | 36.10 | -0.20 | -0.55% | 35.78 | 36.74 | 24875 | 8981.52 | 1.68% | 0.00 |
| 2025-10-30 | 37.44 | 36.30 | -1.08 | -2.89% | 36.06 | 37.65 | 42453 | 15559.58 | 2.87% | 0.00 |
| 2025-10-29 | 36.80 | 37.38 | 0.51 | 1.38% | 36.72 | 37.58 | 37549 | 13996.78 | 2.54% | 0.00 |
| 2025-10-28 | 36.79 | 36.87 | -0.12 | -0.32% | 36.55 | 37.27 | 24119 | 8910.82 | 1.63% | 0.00 |
| 2025-10-27 | 36.50 | 36.99 | 0.72 | 1.99% | 36.29 | 37.10 | 33557 | 12328.31 | 2.27% | 0.00 |
| 2025-10-24 | 35.54 | 36.27 | 0.80 | 2.26% | 35.34 | 36.31 | 33417 | 12034.77 | 2.26% | 0.00 |
| 2025-10-23 | 35.12 | 35.47 | 0.28 | 0.80% | 34.70 | 35.60 | 18104 | 6384.12 | 1.22% | 0.00 |
| 2025-10-22 | 35.09 | 35.19 | -0.01 | -0.03% | 34.89 | 35.70 | 18244 | 6448.84 | 1.23% | 0.00 |
| 2025-10-21 | 33.85 | 35.20 | 1.34 | 3.96% | 33.76 | 35.50 | 27640 | 9647.16 | 1.87% | 0.00 |
| 2025-10-20 | 33.25 | 33.86 | 0.93 | 2.82% | 33.25 | 34.03 | 17151 | 5789.16 | 1.16% | 0.00 |
| 2025-10-17 | 34.10 | 32.93 | -1.11 | -3.26% | 32.89 | 34.28 | 19237 | 6432.40 | 1.30% | 0.00 |
| 2025-10-16 | 34.79 | 34.04 | -0.46 | -1.33% | 33.87 | 34.79 | 17535 | 6018.45 | 1.18% | 0.00 |
| 2025-10-15 | 34.03 | 34.50 | 0.53 | 1.56% | 33.71 | 34.60 | 20479 | 7027.86 | 1.38% | 0.00 |
| 2025-10-14 | 34.79 | 33.97 | -0.81 | -2.33% | 33.83 | 35.30 | 21671 | 7499.71 | 1.46% | 0.00 |
| 2025-10-13 | 33.09 | 34.78 | -0.21 | -0.60% | 32.59 | 34.89 | 26267 | 8948.15 | 1.77% | 0.00 |
| 2025-10-10 | 35.25 | 34.99 | -0.58 | -1.63% | 34.58 | 35.52 | 23174 | 8126.98 | 1.57% | 0.00 |
| 2025-10-09 | 35.75 | 35.57 | 0.25 | 0.71% | 35.32 | 36.20 | 25643 | 9212.75 | 1.73% | 1.00 |
| 2025-09-30 | 35.71 | 35.32 | -0.32 | -0.90% | 35.23 | 35.95 | 21753 | 7717.68 | 1.47% | 0.00 |
| 2025-09-29 | 35.14 | 35.64 | 0.44 | 1.25% | 34.71 | 35.64 | 19015 | 6712.20 | 1.28% | 0.00 |
| 2025-09-26 | 36.24 | 35.20 | -1.09 | -3.00% | 35.16 | 36.24 | 26344 | 9358.01 | 1.78% | 0.00 |
| 2025-09-25 | 36.55 | 36.29 | -0.42 | -1.14% | 36.20 | 36.93 | 26409 | 9645.07 | 1.78% | 0.00 |
| 2025-09-24 | 36.43 | 36.71 | 0.11 | 0.30% | 36.01 | 36.83 | 25026 | 9140.90 | 1.69% | 0.00 |
| 2025-09-23 | 37.32 | 36.60 | -0.51 | -1.37% | 35.55 | 37.80 | 37384 | 13560.75 | 2.53% | 0.00 |
| 2025-09-22 | 37.03 | 37.11 | -0.07 | -0.19% | 36.80 | 37.66 | 22087 | 8225.69 | 1.49% | 0.00 |
| 2025-09-19 | 37.97 | 37.18 | -0.78 | -2.05% | 36.80 | 37.97 | 28543 | 10678.67 | 1.93% | 0.00 |
| 2025-09-18 | 37.50 | 37.96 | 0.21 | 0.56% | 37.38 | 38.71 | 49648 | 18902.78 | 3.35% | 7.00 |
| 2025-09-17 | 37.75 | 37.75 | -0.03 | -0.08% | 37.57 | 38.45 | 38460 | 14586.84 | 2.60% | 0.00 |
| 2025-09-16 | 37.13 | 37.78 | 0.32 | 0.85% | 37.13 | 37.99 | 33652 | 12664.98 | 2.27% | 0.00 |
| 2025-09-15 | 37.49 | 37.46 | -0.03 | -0.08% | 37.01 | 37.75 | 29759 | 11107.48 | 2.01% | 0.00 |
| 2025-09-12 | 37.45 | 37.49 | -0.42 | -1.11% | 37.08 | 38.04 | 46072 | 17286.32 | 3.11% | 0.00 |
| 2025-09-11 | 35.80 | 37.91 | 2.29 | 6.43% | 35.55 | 37.94 | 71820 | 26679.96 | 4.85% | 5.00 |
| 2025-09-10 | 35.27 | 35.62 | 0.44 | 1.25% | 35.27 | 36.13 | 26592 | 9514.82 | 1.80% | 0.00 |
| 2025-09-09 | 36.00 | 35.18 | -0.98 | -2.71% | 34.80 | 36.25 | 28409 | 10082.52 | 1.92% | 0.00 |
| 2025-09-08 | 35.78 | 36.16 | 0.35 | 0.98% | 35.25 | 36.32 | 36674 | 13157.52 | 2.48% | 0.00 |
| 2025-09-05 | 34.69 | 35.81 | 1.31 | 3.80% | 34.51 | 35.91 | 37840 | 13386.60 | 2.56% | 0.00 |
| 2025-09-04 | 35.81 | 34.50 | -1.15 | -3.23% | 33.92 | 36.68 | 42311 | 14953.60 | 2.86% | 0.00 |
| 2025-09-03 | 36.80 | 35.65 | -1.18 | -3.20% | 35.58 | 37.08 | 39037 | 14151.34 | 2.64% | 0.00 |
| 2025-09-02 | 38.30 | 36.83 | -1.38 | -3.61% | 36.07 | 38.88 | 59782 | 22187.37 | 4.04% | 0.00 |
| 2025-09-01 | 39.21 | 38.21 | -0.85 | -2.18% | 38.05 | 39.26 | 48301 | 18546.70 | 3.26% | 4.00 |
| 2025-08-29 | 39.40 | 39.06 | -0.73 | -1.83% | 38.40 | 39.47 | 57699 | 22429.76 | 3.90% | 3.00 |
| 2025-08-28 | 38.68 | 39.79 | 1.07 | 2.76% | 37.63 | 39.81 | 85330 | 32998.43 | 5.76% | 0.00 |
| 2025-08-27 | 40.00 | 38.72 | -1.32 | -3.30% | 38.71 | 40.98 | 85051 | 34099.50 | 5.75% | 1.00 |
| 2025-08-26 | 41.13 | 40.04 | -1.81 | -4.32% | 39.75 | 41.39 | 82594 | 33623.64 | 5.58% | 2.00 |
| 2025-08-25 | 40.45 | 41.85 | 1.30 | 3.21% | 40.45 | 42.18 | 104101 | 42970.33 | 7.03% | 22.00 |
| 2025-08-22 | 40.70 | 40.55 | -0.47 | -1.15% | 40.47 | 41.39 | 88877 | 36231.77 | 6.00% | 8.00 |
| 2025-08-21 | 42.69 | 41.02 | -1.28 | -3.03% | 40.67 | 42.69 | 85682 | 35400.31 | 5.79% | 0.00 |
| 2025-08-20 | 42.39 | 42.30 | -0.27 | -0.63% | 40.96 | 43.30 | 74091 | 31346.12 | 5.00% | 2.00 |
| 2025-08-19 | 42.99 | 42.57 | -0.37 | -0.86% | 41.70 | 43.41 | 98161 | 41777.00 | 6.63% | 0.00 |
| 2025-08-18 | 42.76 | 42.94 | 0.34 | 0.80% | 41.50 | 43.58 | 163031 | 69792.28 | 11.01% | 0.00 |
| 2025-08-15 | 39.55 | 42.60 | 3.34 | 8.51% | 39.55 | 42.98 | 169464 | 71056.20 | 11.45% | 11.00 |
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
深市涨幅前二十
创业板涨幅前二十
