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
2026-03-27	37.85	38.45	-0.21	-0.54%	36.93	38.98	43639	16615.39	2.95%	0.00
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

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▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09