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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 25.40 25.65 25.33 25.42 0.9M
2022-12-29 25.25 25.53 25.10 25.32 0.9M
2022-12-28 25.87 25.88 25.25 25.25 1.3M
2022-12-27 25.89 26.04 25.47 25.97 1.6M
2022-12-26 25.20 25.99 25.03 25.89 1.4M
2022-12-23 25.43 25.58 24.88 25.28 1.5M
2022-12-22 26.76 26.83 25.50 25.56 1.9M
2022-12-21 27.33 27.40 26.37 26.55 2.1M
2022-12-20 27.06 27.75 27.06 27.32 1.8M
2022-12-19 27.85 28.03 27.05 27.21 2.2M
2022-12-16 28.85 28.90 27.79 27.87 4.3M
2022-12-15 28.74 30.18 28.50 29.24 5.6M
2022-12-14 29.90 30.80 29.21 29.45 6.7M
2022-12-13 29.50 29.66 28.85 29.02 3.4M
2022-12-12 28.40 30.10 28.36 29.88 5.7M
2022-12-09 28.95 29.48 28.83 28.83 3.9M
2022-12-08 29.50 29.64 28.76 28.88 4.2M
2022-12-07 29.39 30.02 29.02 29.65 7.3M
2022-12-06 27.35 31.90 27.35 30.44 12.0M
2022-12-05 26.90 27.16 26.77 27.16 1.3M
2022-12-02 26.80 27.18 26.80 26.94 1.2M
2022-12-01 26.97 27.29 26.80 26.84 1.6M
2022-11-30 26.84 26.97 26.45 26.62 1.5M
2022-11-29 26.60 26.97 26.33 26.85 1.4M
2022-11-28 26.05 26.77 26.05 26.44 1.2M
2022-11-25 27.47 27.83 26.53 26.69 2.5M
2022-11-24 27.82 28.09 27.37 27.49 2.7M
2022-11-23 29.24 29.50 27.61 28.01 4.3M
2022-11-22 28.28 30.53 28.28 29.09 7.0M
2022-11-21 27.71 28.12 27.61 28.12 1.4M
2022-11-18 28.72 28.94 27.83 27.84 2.9M
2022-11-17 28.50 28.84 28.12 28.82 2.5M
2022-11-16 28.95 29.25 28.58 28.67 3.1M
2022-11-15 27.93 29.28 27.60 29.04 4.1M
2022-11-14 27.98 28.12 27.30 27.98 2.0M
2022-11-11 28.51 28.68 27.68 27.70 3.2M
2022-11-10 28.81 28.82 27.80 27.84 4.1M
2022-11-09 29.33 29.50 28.76 28.93 5.4M
2022-11-08 28.85 30.98 28.85 30.07 8.7M
2022-11-07 27.98 28.38 27.71 28.32 3.5M
2022-11-04 27.88 28.34 27.68 28.09 4.6M
2022-11-03 27.34 29.09 26.90 28.26 6.1M
2022-11-02 26.96 27.51 26.67 27.34 3.4M
2022-11-01 26.03 26.74 25.91 26.69 2.2M
2022-10-31 25.13 26.43 25.13 26.02 2.2M
2022-10-28 26.35 27.05 25.23 25.36 3.1M
2022-10-27 26.81 27.17 26.40 26.42 2.8M
2022-10-26 25.50 27.29 25.50 26.99 3.8M
2022-10-25 26.04 26.26 25.15 25.41 1.5M
2022-10-24 26.21 26.82 25.73 25.90 1.6M
2022-10-21 26.38 26.66 25.93 26.17 1.8M
2022-10-20 26.09 27.24 25.69 26.51 3.1M
2022-10-19 26.54 26.54 25.80 25.80 1.8M
2022-10-18 26.53 26.78 26.00 26.52 2.3M
2022-10-17 25.71 26.63 25.71 26.42 2.0M
2022-10-14 25.53 26.05 25.53 25.91 2.3M
2022-10-13 25.06 25.87 24.90 25.43 2.6M
2022-10-12 24.64 25.35 24.27 25.28 2.6M
2022-10-11 24.30 24.50 23.90 24.34 1.4M
2022-10-10 25.16 25.55 24.00 24.09 1.8M
2022-09-30 25.93 25.95 24.80 24.80 2.0M
2022-09-29 26.23 26.66 25.65 25.68 2.3M
2022-09-28 27.40 27.40 25.82 25.82 2.7M
2022-09-27 27.00 27.46 26.86 27.41 2.0M
2022-09-26 27.42 27.74 26.70 26.82 2.4M
2022-09-23 29.01 29.41 27.68 27.68 2.6M
2022-09-22 28.98 29.47 28.71 28.99 2.0M
2022-09-21 29.00 29.42 28.44 29.19 2.1M
2022-09-20 28.54 29.20 28.41 29.15 2.4M
2022-09-19 28.80 29.08 28.26 28.44 2.1M
2022-09-16 29.30 29.54 28.31 28.43 2.5M
2022-09-15 30.39 30.55 29.08 29.21 3.2M
2022-09-14 29.88 30.62 29.61 30.39 2.2M
2022-09-13 30.40 30.75 30.26 30.55 2.0M
2022-09-09 31.41 31.52 30.12 30.39 3.4M
2022-09-08 32.77 32.97 31.34 31.34 3.6M
2022-09-07 32.64 33.48 32.60 32.72 3.7M
2022-09-06 32.53 32.90 32.20 32.73 4.1M
2022-09-05 31.45 33.77 31.32 33.15 5.8M
2022-09-02 31.38 31.95 31.18 31.66 3.0M
2022-09-01 31.42 31.90 31.12 31.37 2.8M
2022-08-31 32.02 32.42 31.13 31.35 3.4M
2022-08-30 32.17 32.72 31.00 32.68 4.3M
2022-08-29 31.74 32.38 31.00 32.19 2.9M
2022-08-26 33.28 33.47 32.31 32.42 3.7M
2022-08-25 33.37 33.76 31.80 32.62 5.1M
2022-08-24 34.78 35.08 33.00 33.44 5.1M
2022-08-23 34.99 35.32 34.25 34.65 4.7M
2022-08-22 35.79 35.79 34.60 34.73 6.5M
2022-08-19 37.52 38.35 36.30 36.32 6.9M
2022-08-18 36.79 38.55 36.60 38.01 9.2M
2022-08-17 38.02 38.36 36.45 36.75 8.3M
2022-08-16 38.01 38.94 37.86 38.18 8.4M
2022-08-15 39.88 40.30 38.48 38.68 10.9M
2022-08-12 41.40 44.93 40.94 41.15 13.8M
2022-08-11 40.10 43.35 39.33 42.19 15.6M
2022-08-10 50.49 50.49 43.88 44.83 22.5M