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 |
|---|
| 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 |
| 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 |
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
