满坤科技

301132
🏛️ 中国 →
35.20
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 36.20 36.20 35.92 36.10 102.7K
09:35 36.09 36.09 35.95 35.96 91.1K
09:40 35.96 36.01 35.81 35.81 106.1K
09:45 35.80 35.83 35.69 35.69 104.0K
09:50 35.69 35.70 35.38 35.40 164.3K
09:55 35.40 35.43 35.28 35.39 159.7K
10:00 35.41 35.52 35.32 35.40 71.9K
10:05 35.39 35.57 35.32 35.56 57.2K
10:10 35.56 35.57 35.43 35.51 40.2K
10:15 35.53 35.61 35.53 35.55 63.9K
10:20 35.55 35.68 35.51 35.64 76.2K
10:25 35.66 35.75 35.59 35.61 36.2K
10:30 35.65 35.71 35.64 35.65 45.8K
10:35 35.66 35.66 35.51 35.56 46.1K
10:40 35.56 35.65 35.52 35.64 20.1K
10:45 35.65 35.73 35.65 35.72 27.3K
10:50 35.72 35.74 35.66 35.72 16.8K
10:55 35.75 35.80 35.68 35.79 141.9K
11:00 35.75 35.86 35.74 35.80 21.7K
11:05 35.76 35.81 35.73 35.76 12.7K
11:10 35.77 35.81 35.76 35.81 11.5K
11:15 35.81 35.81 35.67 35.68 16.7K
11:20 35.65 35.67 35.59 35.61 12.5K
11:25 35.60 35.60 35.47 35.52 38.8K
13:00 35.52 35.57 35.49 35.55 31.4K
13:05 35.53 35.68 35.53 35.67 26.3K
13:10 35.67 35.70 35.63 35.64 47.3K
13:15 35.69 35.69 35.56 35.56 18.3K
13:20 35.56 35.59 35.51 35.51 18.7K
13:25 35.52 35.55 35.50 35.55 20.2K
13:30 35.55 35.55 35.45 35.46 26.0K
13:35 35.45 35.46 35.42 35.42 23.7K
13:40 35.41 35.44 35.39 35.40 26.5K
13:45 35.41 35.48 35.35 35.48 65.3K
13:50 35.46 35.46 35.33 35.34 42.3K
13:55 35.34 35.38 35.28 35.28 89.5K
14:00 35.28 35.34 35.26 35.33 86.7K
14:05 35.33 35.40 35.32 35.39 34.4K
14:10 35.39 35.39 35.28 35.28 39.2K
14:15 35.27 35.36 35.27 35.36 16.2K
14:20 35.36 35.46 35.32 35.32 32.4K
14:25 35.33 35.33 35.25 35.32 65.1K
14:30 35.31 35.36 35.19 35.20 126.0K
14:35 35.20 35.28 35.18 35.18 33.4K
14:40 35.19 35.34 35.17 35.33 60.8K
14:45 35.30 35.41 35.27 35.28 59.9K
14:50 35.29 35.30 35.17 35.20 102.8K
14:55 35.20 35.27 35.16 35.20 36.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 36.24 36.24 35.16 35.20 2.6M
2025-09-25 36.55 36.93 36.20 36.29 2.6M
2025-09-24 36.43 36.83 36.01 36.71 2.5M
2025-09-23 37.32 37.80 35.55 36.60 3.7M
2025-09-22 37.03 37.66 36.80 37.11 2.2M
2025-09-19 37.97 37.97 36.80 37.18 2.9M
2025-09-18 37.50 38.71 37.38 37.96 5.0M
2025-09-17 37.75 38.45 37.57 37.75 3.8M
2025-09-16 37.13 37.99 37.13 37.78 3.4M
2025-09-15 37.49 37.75 37.01 37.46 3.0M
2025-09-12 37.45 38.04 37.08 37.49 4.6M
2025-09-11 35.80 37.94 35.55 37.91 7.2M
2025-09-10 35.27 36.13 35.27 35.62 2.7M
2025-09-09 36.00 36.25 34.80 35.18 2.8M
2025-09-08 35.78 36.32 35.25 36.16 3.7M
2025-09-05 34.69 35.91 34.51 35.81 3.8M
2025-09-04 35.81 36.68 33.92 34.50 4.2M
2025-09-03 36.80 37.08 35.58 35.65 3.9M
2025-09-02 38.30 38.88 36.07 36.83 6.0M
2025-09-01 39.21 39.26 38.05 38.21 4.8M
2025-08-29 39.40 39.47 38.40 39.06 5.8M
2025-08-28 38.68 39.81 37.63 39.79 8.5M
2025-08-27 40.00 40.98 38.71 38.72 8.5M
2025-08-26 41.13 41.39 39.75 40.04 8.3M
2025-08-25 40.45 42.18 40.45 41.85 10.4M
2025-08-22 40.70 41.39 40.47 40.55 8.9M
2025-08-21 42.69 42.69 40.67 41.02 8.6M
2025-08-20 42.39 43.30 40.96 42.30 7.4M
2025-08-19 42.99 43.41 41.70 42.57 9.8M
2025-08-18 42.76 43.58 41.50 42.94 16.3M
2025-08-15 39.55 42.98 39.55 42.60 16.9M
2025-08-14 42.17 42.27 39.26 39.26 10.8M
2025-08-13 41.77 42.50 41.00 41.95 13.5M
2025-08-12 40.93 43.37 40.28 42.31 18.9M
2025-08-11 37.81 40.42 37.60 40.33 14.7M
2025-08-08 38.31 38.89 37.72 38.34 5.7M
2025-08-07 39.15 39.60 37.90 38.39 7.7M
2025-08-06 39.00 39.87 38.54 39.37 8.3M
2025-08-05 38.68 40.33 38.20 39.71 11.2M
2025-08-04 37.20 39.75 37.02 38.98 8.9M
2025-08-01 38.70 39.05 37.65 37.78 7.5M
2025-07-31 39.79 40.51 38.50 38.69 12.3M
2025-07-30 39.31 40.32 38.54 39.97 14.4M
2025-07-29 38.42 40.46 38.02 39.40 17.2M
2025-07-28 36.15 39.69 36.08 38.78 18.8M
2025-07-25 36.16 36.58 35.69 36.12 7.3M
2025-07-24 36.52 37.16 36.11 36.42 10.2M
2025-07-23 36.31 36.93 35.90 36.23 9.1M
2025-07-22 38.21 38.45 36.73 36.94 13.2M
2025-07-21 38.67 39.18 37.51 38.08 17.1M
2025-07-18 44.07 44.41 38.88 39.22 29.6M
2025-07-17 33.24 39.88 33.13 39.88 21.0M
2025-07-16 34.71 35.10 33.01 33.23 9.6M
2025-07-15 34.00 36.43 33.93 35.19 12.8M
2025-07-14 34.13 34.60 33.71 34.44 5.7M
2025-07-11 34.15 34.39 33.08 34.12 9.1M
2025-07-10 36.09 37.57 34.22 34.52 12.9M
2025-07-09 36.54 37.36 35.31 35.64 12.8M
2025-07-08 35.71 37.63 35.01 36.83 17.5M
2025-07-07 35.76 36.89 35.10 35.30 12.9M
2025-07-04 35.00 37.70 34.50 36.39 21.4M
2025-07-03 33.33 35.37 32.81 35.37 15.9M
2025-07-02 33.27 33.66 32.43 33.10 7.6M
2025-07-01 34.80 35.05 32.92 33.87 12.8M
2025-06-30 34.16 35.30 34.00 35.28 12.6M
2025-06-27 33.97 35.50 33.25 34.51 14.0M
2025-06-26 36.07 37.14 34.06 34.11 19.6M
2025-06-25 36.07 37.90 34.75 37.70 25.1M
2025-06-24 32.85 39.71 32.85 38.72 28.2M
2025-06-23 32.23 34.86 32.08 33.09 19.5M
2025-06-20 32.04 36.36 31.65 33.40 23.8M
2025-06-19 31.63 34.48 31.00 32.43 21.4M
2025-06-18 28.00 32.94 27.83 31.68 14.8M
2025-06-17 28.19 28.45 27.90 28.09 1.6M
2025-06-16 27.68 28.46 27.68 28.19 2.1M
2025-06-13 28.10 28.87 27.80 27.96 2.3M
2025-06-12 28.18 28.65 27.96 28.41 3.1M
2025-06-11 27.52 29.16 27.43 28.18 3.7M
2025-06-10 27.92 28.05 27.15 27.44 1.8M
2025-06-09 28.19 28.19 27.74 27.79 1.5M
2025-06-06 27.89 28.00 27.60 28.00 1.4M
2025-06-05 27.57 27.95 27.19 27.89 2.0M
2025-06-04 27.42 27.73 26.95 27.49 1.7M
2025-06-03 27.00 27.45 26.99 27.20 1.1M
2025-05-30 27.71 27.71 27.11 27.22 1.3M
2025-05-29 27.03 27.65 27.03 27.60 1.3M
2025-05-28 27.10 27.40 26.98 27.11 1.2M
2025-05-27 27.31 27.46 26.92 27.10 1.2M
2025-05-26 27.15 27.61 27.13 27.40 1.3M
2025-05-23 27.58 27.97 27.18 27.23 1.6M
2025-05-22 27.83 28.30 27.47 27.58 1.5M
2025-05-21 28.05 28.05 27.57 27.84 1.5M
2025-05-20 27.87 28.06 27.54 28.06 1.4M
2025-05-19 27.37 27.93 27.16 27.89 2.1M
2025-05-16 27.06 27.60 26.80 27.38 1.7M
2025-05-15 27.02 27.25 26.86 27.10 1.6M
2025-05-14 27.17 27.56 26.92 27.05 2.0M
2025-05-13 27.63 27.84 27.12 27.18 1.8M
2025-05-12 27.57 27.62 27.17 27.47 1.9M
2025-05-09 27.45 27.90 27.14 27.14 2.6M
2025-05-08 26.75 27.94 26.50 27.62 4.2M
2025-05-07 26.82 27.00 26.51 26.75 2.2M
2025-05-06 25.63 26.68 25.62 26.53 2.7M
2025-04-30 24.97 25.94 24.97 25.58 2.6M
2025-04-29 25.38 25.58 24.74 24.97 3.2M
2025-04-28 24.03 24.33 23.81 24.06 1.4M
2025-04-25 24.15 24.40 23.87 24.20 1.1M
2025-04-24 24.10 24.32 23.65 23.85 1.6M
2025-04-23 23.85 24.26 23.70 24.22 2.4M
2025-04-22 23.38 23.82 23.38 23.67 1.9M
2025-04-21 23.20 23.55 23.05 23.47 1.4M
2025-04-18 22.99 23.45 22.78 23.29 1.9M
2025-04-17 22.99 23.23 22.58 22.92 1.4M
2025-04-16 23.00 23.34 22.25 22.79 1.6M
2025-04-15 23.37 23.44 22.91 23.20 1.5M
2025-04-14 23.25 23.53 23.05 23.19 2.4M
2025-04-11 22.15 23.18 22.08 22.82 2.7M
2025-04-10 21.97 22.97 21.96 22.19 2.5M
2025-04-09 20.58 21.88 19.39 21.62 2.9M
2025-04-08 20.78 21.87 20.40 21.09 2.9M
2025-04-07 24.17 24.70 20.77 20.77 3.2M
2025-04-03 26.18 26.53 25.68 25.96 1.6M
2025-04-02 26.50 26.85 26.30 26.47 1.1M
2025-04-01 26.33 26.64 26.25 26.42 1.3M
2025-03-31 26.21 26.35 25.66 26.21 1.8M
2025-03-28 27.08 27.10 26.36 26.37 1.6M
2025-03-27 26.94 27.17 26.22 26.90 1.8M
2025-03-26 26.78 27.20 26.42 26.90 1.7M
2025-03-25 26.94 27.10 26.33 26.50 2.1M
2025-03-24 28.31 28.48 26.28 26.95 3.1M
2025-03-21 28.82 29.17 28.26 28.30 2.0M
2025-03-20 29.09 29.39 28.90 29.00 1.7M
2025-03-19 29.77 29.77 28.99 29.19 2.6M
2025-03-18 29.67 29.85 29.37 29.74 3.2M
2025-03-17 29.67 29.73 29.21 29.61 2.9M
2025-03-14 29.07 29.74 28.68 29.59 4.3M
2025-03-13 29.48 29.79 28.80 29.29 3.5M
2025-03-12 29.13 29.64 28.81 29.41 4.7M
2025-03-11 27.81 29.64 27.81 28.97 4.6M
2025-03-10 28.14 28.50 27.88 28.28 1.8M
2025-03-07 28.17 28.42 27.85 28.00 1.9M
2025-03-06 28.15 28.64 28.01 28.24 2.6M
2025-03-05 27.44 28.10 27.32 28.10 2.2M
2025-03-04 26.93 27.62 26.63 27.58 1.8M
2025-03-03 26.99 27.78 26.59 26.92 2.4M
2025-02-28 28.80 28.90 26.88 26.88 3.2M
2025-02-27 29.33 29.42 28.25 28.93 2.9M
2025-02-26 29.17 29.68 29.13 29.34 2.8M
2025-02-25 28.81 29.46 28.77 29.18 2.7M
2025-02-24 29.76 29.76 28.87 29.34 3.3M
2025-02-21 29.41 29.89 29.24 29.79 4.1M
2025-02-20 29.19 29.57 29.03 29.52 3.6M
2025-02-19 28.25 29.21 28.25 29.16 2.9M
2025-02-18 29.08 29.67 28.23 28.42 4.0M
2025-02-17 28.45 29.22 28.15 29.21 3.8M
2025-02-14 28.55 28.80 28.20 28.49 2.5M
2025-02-13 28.98 29.14 28.49 28.55 3.2M
2025-02-12 28.59 28.89 28.37 28.88 2.5M
2025-02-11 28.73 28.86 28.26 28.60 2.2M
2025-02-10 28.49 28.73 28.15 28.73 3.1M
2025-02-07 28.35 29.05 28.15 28.47 4.4M
2025-02-06 27.51 28.28 27.20 28.26 3.2M
2025-02-05 27.21 27.53 26.81 27.32 2.1M
2025-01-27 27.94 27.97 26.93 26.93 2.0M
2025-01-24 27.25 27.89 27.25 27.74 2.3M
2025-01-23 28.00 28.38 27.50 27.51 3.5M
2025-01-22 27.60 28.43 27.51 27.81 3.4M
2025-01-21 28.07 28.28 27.33 27.85 3.2M
2025-01-20 27.40 28.02 27.16 27.89 4.9M
2025-01-17 26.74 27.43 26.74 27.05 3.5M
2025-01-16 27.08 27.49 26.43 26.71 3.2M
2025-01-15 27.78 27.87 26.94 27.06 4.3M
2025-01-14 26.71 28.09 26.48 28.03 7.0M
2025-01-13 27.00 27.38 26.41 27.29 6.0M
2025-01-10 26.55 26.94 25.92 26.49 3.8M
2025-01-09 25.88 28.31 25.88 26.85 4.4M
2025-01-08 26.06 26.33 24.90 25.85 2.2M
2025-01-07 25.00 26.29 25.00 26.27 2.4M
2025-01-06 24.82 25.46 23.76 25.03 2.1M
2025-01-03 26.56 26.56 24.66 24.81 2.4M
2025-01-02 27.49 27.78 25.90 26.39 2.8M