| 股票名称 | 代码 301132 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 满坤科技 | 2024-05-16 四 | 19.72 | 19.47 | 19.87 | 20.08 | 19.67 | 2.05% | 3.72% | 16189 | 3220万 | 8.64 | 29.3 | 31.75 | 2 | 满坤科技 | 2024-05-15 三 | 19.62 | 19.62 | 19.47 | 19.92 | 19.28 | -0.76% | 3.34% | 14521 | 2854万 | 8.46 | 28.71 | 31.11 | 3 | 满坤科技 | 2024-05-14 二 | 19.60 | 19.50 | 19.62 | 20.30 | 19.50 | 0.62% | 3.51% | 15277 | 3021万 | 8.53 | 28.93 | 31.35 | 4 | 满坤科技 | 2024-05-13 一 | 20.41 | 20.46 | 19.50 | 20.41 | 19.41 | -4.69% | 4.56% | 19807 | 3909万 | 8.48 | 28.76 | 31.16 | 5 | 满坤科技 | 2024-05-10 五 | 21.34 | 21.15 | 20.46 | 21.34 | 20.41 | -3.26% | 3.85% | 16736 | 3450万 | 8.9 | 30.17 | 32.69 | 6 | 满坤科技 | 2024-05-09 四 | 21.44 | 20.82 | 21.15 | 21.44 | 20.83 | 1.59% | 3.33% | 14470 | 3068万 | 9.2 | 31.19 | 33.79 | 7 | 满坤科技 | 2024-05-08 三 | 21.43 | 21.38 | 20.82 | 21.43 | 20.78 | -2.62% | 3.78% | 16421 | 3456万 | 9.05 | 30.7 | 33.26 | 8 | 满坤科技 | 2024-05-07 二 | 21.40 | 21.36 | 21.38 | 21.70 | 21.24 | 0.09% | 3.44% | 14956 | 3203万 | 9.3 | 31.53 | 34.16 | 9 | 满坤科技 | 2024-05-06 一 | 21.47 | 21.06 | 21.36 | 21.66 | 21.22 | 1.42% | 2.93% | 12730 | 2721万 | 9.29 | 31.5 | 34.13 | 10 | 满坤科技 | 2024-04-30 二 | 21.48 | 21.23 | 21.06 | 21.49 | 20.78 | -0.80% | 3.03% | 13174 | 2775万 | 9.16 | 31.06 | 33.65 | 11 | 满坤科技 | 2024-04-29 一 | 20.57 | 20.49 | 21.23 | 21.39 | 20.55 | 3.61% | 3.95% | 17168 | 3611万 | 9.23 | 31.31 | 33.92 | 12 | 满坤科技 | 2024-04-26 五 | 20.10 | 20.08 | 20.49 | 20.72 | 19.89 | 2.04% | 4.01% | 17426 | 3558万 | 8.91 | 30.22 | 32.74 | 13 | 满坤科技 | 2024-04-25 四 | 20.35 | 20.20 | 20.08 | 20.45 | 19.80 | -0.59% | 4.46% | 19399 | 3911万 | 8.73 | 29.61 | 32.08 | 14 | 满坤科技 | 2024-04-24 三 | 19.16 | 19.04 | 20.20 | 20.20 | 19.06 | 6.09% | 6.24% | 27145 | 5359万 | 8.78 | 29.79 | 32.27 | 15 | 满坤科技 | 2024-04-23 二 | 18.65 | 18.62 | 19.04 | 19.25 | 18.65 | 2.26% | 4.80% | 20860 | 3963万 | 8.28 | 28.08 | 30.42 | 16 | 满坤科技 | 2024-04-22 一 | 18.91 | 19.92 | 18.62 | 19.06 | 17.64 | -6.53% | 8.34% | 36252 | 6683万 | 8.1 | 27.46 | 29.75 | 17 | 满坤科技 | 2024-04-19 五 | 20.35 | 20.07 | 19.92 | 20.45 | 19.59 | -0.75% | 4.97% | 21623 | 4290万 | 8.66 | 29.38 | 26.89 | 18 | 满坤科技 | 2024-04-18 四 | 20.32 | 20.38 | 20.07 | 20.56 | 19.69 | -1.52% | 6.01% | 26118 | 5264万 | 8.73 | 29.6 | 27.09 | 19 | 满坤科技 | 2024-04-17 三 | 18.50 | 18.08 | 20.38 | 20.40 | 18.50 | 12.72% | 7.66% | 33314 | 6589万 | 8.86 | 30.05 | 27.51 | 20 | 满坤科技 | 2024-04-16 二 | 20.02 | 20.36 | 18.08 | 20.09 | 18.03 | -11.20% | 9.10% | 39584 | 7368万 | 7.86 | 26.66 | 24.41 | 21 | 满坤科技 | 2024-04-15 一 | 21.60 | 21.63 | 20.36 | 22.02 | 19.80 | -5.87% | 7.54% | 32793 | 6765万 | 8.85 | 30.02 | 27.48 | 22 | 满坤科技 | 2024-04-12 五 | 21.70 | 21.64 | 21.63 | 22.28 | 21.62 | -0.05% | 4.46% | 19393 | 4255万 | 9.4 | 31.9 | 29.2 | 23 | 满坤科技 | 2024-04-11 四 | 21.50 | 21.70 | 21.64 | 22.15 | 21.37 | -0.28% | 4.12% | 17917 | 3911万 | 9.41 | 31.91 | 29.21 | 24 | 满坤科技 | 2024-04-10 三 | 22.43 | 22.64 | 21.70 | 22.58 | 21.42 | -4.15% | 6.99% | 30411 | 6657万 | 9.43 | 32 | 29.29 | 25 | 满坤科技 | 2024-04-09 二 | 22.79 | 23.17 | 22.64 | 23.03 | 22.29 | -2.29% | 9.32% | 40503 | 9156万 | 9.84 | 33.39 | 30.56 | 26 | 满坤科技 | 2024-04-08 一 | 22.60 | 22.87 | 23.17 | 24.32 | 22.16 | 1.31% | 11.00% | 47822 | 11141万 | 10.07 | 34.17 | 31.28 | 27 | 满坤科技 | 2024-04-03 三 | 23.55 | 23.49 | 22.87 | 23.55 | 22.42 | -2.64% | 4.94% | 21469 | 4904万 | 9.94 | 33.73 | 30.87 | 28 | 满坤科技 | 2024-04-02 二 | 23.99 | 23.85 | 23.49 | 24.00 | 23.21 | -1.51% | 4.99% | 21711 | 5098万 | 10.21 | 34.64 | 31.71 | 29 | 满坤科技 | 2024-04-01 一 | 22.96 | 22.91 | 23.85 | 23.97 | 22.96 | 4.10% | 6.93% | 30108 | 7105万 | 10.37 | 35.17 | 32.19 | 30 | 满坤科技 | 2024-03-29 五 | 22.59 | 22.61 | 22.91 | 22.95 | 22.21 | 1.33% | 5.16% | 22440 | 5078万 | 9.96 | 33.79 | 30.93 | 31 | 满坤科技 | 2024-03-28 四 | 21.60 | 21.76 | 22.61 | 22.98 | 21.60 | 3.91% | 6.85% | 29799 | 6678万 | 9.83 | 33.34 | 30.52 | 32 | 满坤科技 | 2024-03-27 三 | 22.97 | 22.89 | 21.76 | 23.20 | 21.70 | -4.94% | 6.83% | 29711 | 6643万 | 9.46 | 32.09 | 29.37 | 33 | 满坤科技 | 2024-03-26 二 | 22.68 | 22.76 | 22.89 | 23.42 | 22.58 | 0.57% | 7.77% | 33765 | 7758万 | 9.95 | 33.76 | 30.9 | 34 | 满坤科技 | 2024-03-25 一 | 24.20 | 24.20 | 22.76 | 24.25 | 22.75 | -5.95% | 9.99% | 43442 | 10187万 | 9.9 | 33.56 | 30.72 | 35 | 满坤科技 | 2024-03-22 五 | 24.40 | 24.55 | 24.20 | 24.88 | 24.10 | -1.43% | 9.24% | 40154 | 9834万 | 10.52 | 35.69 | 32.67 | 36 | 满坤科技 | 2024-03-21 四 | 24.35 | 24.45 | 24.55 | 24.96 | 24.20 | 0.41% | 9.28% | 40338 | 9918万 | 10.67 | 36.2 | 33.14 | 37 | 满坤科技 | 2024-03-20 三 | 24.39 | 24.41 | 24.45 | 24.66 | 24.21 | 0.16% | 7.79% | 33872 | 8267万 | 10.63 | 36.06 | 33 | 38 | 满坤科技 | 2024-03-19 二 | 24.27 | 24.59 | 24.41 | 24.80 | 24.19 | -0.73% | 11.82% | 51374 | 12566万 | 10.61 | 36 | 32.95 | 39 | 满坤科技 | 2024-03-18 一 | 23.70 | 23.37 | 24.59 | 24.85 | 23.50 | 5.22% | 16.31% | 70909 | 17203万 | 10.69 | 36.26 | 33.19 | 40 | 满坤科技 | 2024-03-15 五 | 23.03 | 23.07 | 23.37 | 23.43 | 22.84 | 1.30% | 5.67% | 24665 | 5711万 | 10.16 | 34.46 | 31.55 | 41 | 满坤科技 | 2024-03-14 四 | 23.18 | 23.38 | 23.07 | 23.38 | 22.63 | -1.33% | 7.86% | 34151 | 7872万 | 10.03 | 34.02 | 31.14 | 42 | 满坤科技 | 2024-03-08 五 | 22.57 | 22.48 | 23.34 | 23.65 | 22.01 | 3.83% | 12.06% | 52431 | 11986万 | 10.15 | 34.42 | 31.51 | 43 | 满坤科技 | 2024-03-07 四 | 22.71 | 22.52 | 22.48 | 23.41 | 22.22 | -0.18% | 10.94% | 47581 | 10881万 | 9.77 | 33.15 | 30.34 | 44 | 满坤科技 | 2024-03-06 三 | 22.39 | 22.29 | 22.52 | 22.67 | 21.69 | 1.03% | 9.55% | 41514 | 9247万 | 9.79 | 33.21 | 30.4 | 45 | 满坤科技 | 2024-03-05 二 | 23.00 | 23.22 | 22.29 | 23.21 | 22.13 | -4.01% | 11.97% | 52056 | 11765万 | 9.69 | 32.87 | 30.09 | 46 | 满坤科技 | 2024-03-04 一 | 23.77 | 23.91 | 23.22 | 24.00 | 22.61 | -2.89% | 14.13% | 61420 | 14266万 | 10.1 | 34.24 | 31.34 | 47 | 满坤科技 | 2024-03-01 五 | 23.50 | 23.62 | 23.91 | 24.49 | 22.86 | 1.23% | 19.75% | 85859 | 20425万 | 10.39 | 35.26 | 32.27 | 48 | 满坤科技 | 2024-02-29 四 | 21.00 | 22.44 | 23.62 | 23.68 | 21.00 | 5.26% | 23.11% | 100471 | 23187万 | 10.27 | 34.83 | 31.88 | 49 | 满坤科技 | 2024-02-28 三 | 26.50 | 25.43 | 22.44 | 27.46 | 22.36 | -11.76% | 41.46% | 180236 | 45990万 | 9.76 | 33.09 | 30.29 | 50 | 满坤科技 | 2024-02-27 二 | 21.10 | 21.19 | 25.43 | 25.43 | 20.86 | 20.01% | 13.96% | 60677 | 14766万 | 11.06 | 37.5 | 34.33 | 51 | 满坤科技 | 2024-02-26 一 | 20.50 | 20.75 | 21.19 | 21.38 | 20.23 | 2.12% | 16.32% | 70951 | 14738万 | 9.21 | 31.25 | 28.6 | 52 | 满坤科技 | 2024-02-23 五 | 19.51 | 19.46 | 20.75 | 21.00 | 19.45 | 6.63% | 14.89% | 64752 | 13112万 | 9.02 | 30.6 | 28.01 | 53 | 满坤科技 | 2024-02-22 四 | 18.40 | 18.53 | 19.46 | 19.47 | 18.40 | 5.02% | 10.40% | 45232 | 8604万 | 8.46 | 28.7 | 26.27 | 54 | 满坤科技 | 2024-02-21 三 | 18.23 | 18.38 | 18.53 | 19.26 | 17.88 | 0.82% | 10.09% | 43888 | 8216万 | 8.06 | 27.33 | 25.01 | 55 | 满坤科技 | 2024-02-20 二 | 17.96 | 18.05 | 18.38 | 18.49 | 17.41 | 1.83% | 8.54% | 37139 | 6703万 | 7.99 | 27.1 | 24.81 | 56 | 满坤科技 | 2024-02-19 一 | 17.25 | 17.25 | 18.05 | 18.35 | 17.25 | 4.64% | 12.61% | 54815 | 9807万 | 7.85 | 26.62 | 24.36 | 57 | 满坤科技 | 2024-02-08 四 | 14.73 | 14.73 | 17.25 | 17.37 | 14.40 | 17.11% | 12.61% | 54832 | 8681万 | 7.5 | 25.44 | 23.28 | 58 | 满坤科技 | 2024-02-07 三 | 15.75 | 15.85 | 14.73 | 16.24 | 14.53 | -7.07% | 10.84% | 47124 | 7236万 | 6.4 | 21.72 | 19.88 | 59 | 满坤科技 | 2024-02-06 二 | 15.19 | 15.64 | 15.85 | 16.42 | 14.10 | 1.34% | 10.82% | 47055 | 7131万 | 6.89 | 23.37 | 21.4 | 60 | 满坤科技 | 2024-02-05 一 | 18.19 | 18.58 | 15.64 | 18.56 | 15.18 | -15.82% | 9.15% | 39788 | 6474万 | 6.8 | 23.06 | 21.11 | 61 | 满坤科技 | 2024-02-02 五 | 19.80 | 19.78 | 18.58 | 20.29 | 17.81 | -6.07% | 6.18% | 26861 | 5077万 | 8.08 | 27.4 | 25.08 | 62 | 满坤科技 | 2024-02-01 四 | 19.85 | 20.10 | 19.78 | 20.28 | 19.20 | -1.59% | 4.58% | 19932 | 3945万 | 8.6 | 29.17 | 26.7 | 63 | 满坤科技 | 2024-01-31 三 | 21.29 | 21.48 | 20.10 | 21.70 | 20.07 | -6.42% | 5.12% | 22248 | 4594万 | 8.74 | 29.64 | 27.13 | 64 | 满坤科技 | 2024-01-30 二 | 22.31 | 22.50 | 21.48 | 22.55 | 21.46 | -4.53% | 3.24% | 14085 | 3096万 | 9.34 | 31.68 | 28.99 | 65 | 满坤科技 | 2024-01-29 一 | 23.20 | 23.29 | 22.50 | 23.56 | 22.45 | -3.39% | 3.29% | 14316 | 3263万 | 9.78 | 33.18 | 30.37 | 66 | 满坤科技 | 2024-01-26 五 | 23.31 | 23.66 | 23.29 | 23.95 | 23.22 | -1.56% | 3.85% | 16727 | 3948万 | 10.13 | 34.35 | 31.44 | 67 | 满坤科技 | 2024-01-25 四 | 22.88 | 22.90 | 23.66 | 23.67 | 22.54 | 3.32% | 4.53% | 19689 | 4575万 | 10.29 | 34.89 | 31.94 | 68 | 满坤科技 | 2024-01-24 三 | 22.74 | 22.68 | 22.90 | 22.98 | 21.75 | 0.97% | 4.37% | 18999 | 4246万 | 9.96 | 33.77 | 30.91 | 69 | 满坤科技 | 2024-01-23 二 | 22.85 | 22.83 | 22.68 | 22.95 | 22.21 | -0.66% | 4.39% | 19069 | 4314万 | 9.86 | 33.45 | 30.61 | 70 | 满坤科技 | 2024-01-22 一 | 24.55 | 24.58 | 22.83 | 24.74 | 22.23 | -7.12% | 5.01% | 21770 | 5145万 | 9.93 | 33.67 | 30.82 | 71 | 满坤科技 | 2024-01-19 五 | 25.29 | 25.01 | 24.58 | 25.34 | 24.50 | -1.72% | 3.75% | 16302 | 4045万 | 10.69 | 36.25 | 33.18 | 72 | 满坤科技 | 2024-01-18 四 | 25.35 | 25.52 | 25.01 | 25.71 | 24.41 | -2.00% | 4.88% | 21198 | 5265万 | 10.87 | 36.88 | 33.76 | 73 | 满坤科技 | 2024-01-17 三 | 26.45 | 26.25 | 25.52 | 26.50 | 25.51 | -2.78% | 3.09% | 13428 | 3474万 | 11.09 | 37.63 | 34.45 | 74 | 满坤科技 | 2024-01-16 二 | 26.42 | 26.41 | 26.25 | 26.60 | 25.90 | -0.61% | 2.90% | 12602 | 3303万 | 11.41 | 38.71 | 35.43 | 75 | 满坤科技 | 2024-01-15 一 | 26.49 | 26.58 | 26.41 | 26.80 | 26.13 | -0.64% | 2.92% | 12690 | 3356万 | 11.48 | 38.95 | 35.65 | 76 | 满坤科技 | 2024-01-12 五 | 26.85 | 26.95 | 26.58 | 27.18 | 26.52 | -1.37% | 2.96% | 12862 | 3450万 | 11.56 | 39.2 | 35.88 | 77 | 满坤科技 | 2024-01-11 四 | 26.50 | 26.50 | 26.95 | 27.00 | 26.16 | 1.70% | 3.47% | 15082 | 4026万 | 11.72 | 39.74 | 36.38 | 78 | 满坤科技 | 2024-01-10 三 | 26.70 | 26.87 | 26.50 | 26.87 | 26.20 | -1.38% | 3.18% | 13845 | 3674万 | 11.52 | 39.08 | 35.77 | 79 | 满坤科技 | 2024-01-09 二 | 26.74 | 26.67 | 26.87 | 27.37 | 26.56 | 0.75% | 3.98% | 17319 | 4671万 | 11.68 | 39.63 | 36.27 | 80 | 满坤科技 | 2024-01-08 一 | 27.32 | 27.40 | 26.67 | 27.38 | 26.62 | -2.66% | 3.42% | 14879 | 3998万 | 11.59 | 39.33 | 36 | 81 | 满坤科技 | 2024-01-05 五 | 28.08 | 28.17 | 27.40 | 28.26 | 27.28 | -2.73% | 3.24% | 14091 | 3905万 | 11.91 | 40.41 | 36.99 | 82 | 满坤科技 | 2024-01-04 四 | 28.32 | 28.21 | 28.17 | 28.32 | 27.78 | -0.14% | 2.39% | 10405 | 2925万 | 12.25 | 41.54 | 38.03 | 83 | 满坤科技 | 2024-01-03 三 | 28.64 | 28.67 | 28.21 | 28.79 | 28.00 | -1.60% | 3.37% | 14639 | 4144万 | 12.26 | 41.6 | 38.08 | 84 | 满坤科技 | 2024-01-02 二 | 28.92 | 28.71 | 28.67 | 28.95 | 28.55 | -0.14% | 2.96% | 12852 | 3693万 | 12.46 | 42.28 | 38.7 | 85 | 满坤科技 | 2023-12-29 五 | 28.00 | 28.05 | 28.71 | 28.85 | 27.96 | 2.35% | 3.79% | 16473 | 4717万 | 12.48 | 42.34 | 38.75 | 86 | 满坤科技 | 2023-12-28 四 | 27.60 | 27.57 | 28.05 | 28.20 | 27.24 | 1.74% | 3.21% | 13976 | 3892万 | 12.19 | 41.37 | 37.86 | 87 | 满坤科技 | 2023-12-27 三 | 26.98 | 26.96 | 27.57 | 27.66 | 26.90 | 2.26% | 2.82% | 12247 | 3353万 | 11.99 | 40.66 | 37.22 | 88 | 满坤科技 | 2023-12-26 二 | 27.69 | 27.69 | 26.96 | 27.78 | 26.80 | -2.64% | 3.49% | 15181 | 4101万 | 11.72 | 39.76 | 36.39 | 89 | 满坤科技 | 2023-12-25 一 | 27.65 | 27.68 | 27.69 | 27.90 | 27.18 | 0.04% | 3.81% | 16557 | 4550万 | 12.04 | 40.83 | 37.38 | 90 | 满坤科技 | 2023-12-22 五 | 28.12 | 28.12 | 27.68 | 28.29 | 27.55 | -1.56% | 3.25% | 14123 | 3942万 | 12.03 | 40.82 | 37.36 | 91 | 满坤科技 | 2023-12-21 四 | 27.99 | 27.98 | 28.12 | 28.30 | 27.17 | 0.50% | 3.83% | 16471 | 4568万 | 12.09 | 41.47 | 37.96 | 92 | 满坤科技 | 2023-12-20 三 | 28.30 | 28.18 | 27.98 | 28.69 | 27.93 | -0.71% | 3.69% | 15850 | 4489万 | 12.03 | 41.26 | 37.77 | 93 | 满坤科技 | 2023-12-19 二 | 27.98 | 27.92 | 28.18 | 28.41 | 27.81 | 0.93% | 3.50% | 15054 | 4233万 | 12.12 | 41.56 | 38.04 | 94 | 满坤科技 | 2023-12-18 一 | 28.36 | 28.50 | 27.92 | 28.55 | 27.82 | -2.04% | 3.80% | 16356 | 4611万 | 12.01 | 41.17 | 37.69 | 95 | 满坤科技 | 2023-12-15 五 | 28.71 | 28.58 | 28.50 | 28.95 | 28.39 | -0.28% | 3.42% | 14719 | 4209万 | 12.26 | 42.03 | 38.47 | 96 | 满坤科技 | 2023-12-14 四 | 29.05 | 28.89 | 28.58 | 29.27 | 28.53 | -1.07% | 3.60% | 15474 | 4466万 | 12.29 | 42.15 | 38.58 | 97 | 满坤科技 | 2023-12-13 三 | 29.30 | 29.34 | 28.89 | 29.38 | 28.78 | -1.53% | 3.84% | 16501 | 4791万 | 12.42 | 42.6 | 39 | 98 | 满坤科技 | 2023-12-12 二 | 29.42 | 29.43 | 29.34 | 29.65 | 29.13 | -0.31% | 4.24% | 18230 | 5355万 | 12.62 | 43.27 | 39.6 | 99 | 满坤科技 | 2023-12-11 一 | 29.10 | 29.11 | 29.43 | 29.50 | 28.31 | 1.10% | 6.20% | 26647 | 7696万 | 12.66 | 43.4 | 39.73 | 100 | 满坤科技 | 2023-12-08 五 | 28.41 | 28.40 | 29.11 | 29.69 | 28.41 | 2.50% | 7.81% | 33579 | 9815万 | 12.52 | 42.93 | 39.29 | 101 | 满坤科技 | 2023-12-07 四 | 28.90 | 28.49 | 28.40 | 28.90 | 28.22 | -0.32% | 5.24% | 22544 | 6421万 | 12.21 | 41.88 | 38.34 | 102 | 满坤科技 | 2023-12-06 三 | 28.40 | 28.40 | 28.49 | 28.99 | 28.38 | 0.32% | 6.15% | 26467 | 7569万 | 12.25 | 42.01 | 38.46 | 103 | 满坤科技 | 2023-12-05 二 | 29.63 | 29.88 | 28.40 | 29.74 | 28.40 | -4.95% | 7.39% | 31764 | 9189万 | 12.21 | 41.88 | 38.34 | 104 | 满坤科技 | 2023-12-04 一 | 29.97 | 29.99 | 29.88 | 30.29 | 29.66 | -0.37% | 5.22% | 22466 | 6732万 | 12.85 | 44.06 | 40.33 | 105 | 满坤科技 | 2023-12-01 五 | 29.68 | 29.73 | 29.99 | 30.26 | 29.18 | 0.87% | 5.99% | 25756 | 7668万 | 12.9 | 44.23 | 40.48 | 106 | 满坤科技 | 2023-11-30 四 | 30.96 | 30.63 | 29.73 | 30.96 | 29.22 | -2.94% | 6.80% | 29232 | 8690万 | 12.79 | 43.84 | 40.13 | 107 | 满坤科技 | 2023-11-29 三 | 31.00 | 30.98 | 30.63 | 31.60 | 30.60 | -1.13% | 9.66% | 41547 | 12917万 | 13.17 | 45.17 | 41.35 | 108 | 满坤科技 | 2023-11-28 二 | 30.38 | 30.40 | 30.98 | 31.09 | 30.20 | 1.91% | 10.37% | 44603 | 13718万 | 13.32 | 45.69 | 41.82 | 109 | 满坤科技 | 2023-11-27 一 | 29.20 | 29.24 | 30.40 | 30.52 | 29.06 | 3.97% | 9.58% | 41220 | 12376万 | 13.07 | 44.83 | 41.04 | 110 | 满坤科技 | 2023-11-24 五 | 30.45 | 30.55 | 29.24 | 30.65 | 29.18 | -4.29% | 8.96% | 38544 | 11389万 | 12.57 | 43.12 | 39.47 | 111 | 满坤科技 | 2023-11-23 四 | 29.77 | 29.89 | 30.55 | 30.77 | 29.42 | 2.21% | 9.94% | 42744 | 12920万 | 13.14 | 45.05 | 41.24 | 112 | 满坤科技 | 2023-11-22 三 | 30.30 | 30.49 | 29.89 | 30.58 | 29.55 | -1.97% | 10.27% | 44150 | 13251万 | 12.85 | 44.08 | 40.35 | 113 | 满坤科技 | 2023-11-21 二 | 31.65 | 31.64 | 30.49 | 31.75 | 30.31 | -3.63% | 16.93% | 72792 | 22440万 | 13.11 | 44.96 | 41.16 | 114 | 满坤科技 | 2023-11-20 一 | 32.00 | 32.00 | 31.64 | 33.15 | 31.56 | -1.13% | 25.89% | 111339 | 35833万 | 13.61 | 46.66 | 42.71 | 115 | 满坤科技 | 2023-11-17 五 | 30.04 | 30.03 | 32.00 | 32.68 | 30.00 | 6.56% | 22.78% | 97987 | 30713万 | 13.76 | 47.19 | 43.2 | 116 | 满坤科技 | 2023-11-16 四 | 30.11 | 30.39 | 30.03 | 30.78 | 29.80 | -1.18% | 9.07% | 39007 | 11832万 | 12.91 | 44.29 | 40.54 | 117 | 满坤科技 | 2023-11-15 三 | 30.13 | 29.93 | 30.39 | 31.01 | 29.85 | 1.54% | 11.32% | 48699 | 14828万 | 13.07 | 44.82 | 41.02 | 118 | 满坤科技 | 2023-11-14 二 | 29.47 | 29.54 | 29.93 | 29.97 | 29.39 | 1.32% | 5.00% | 21518 | 6405万 | 12.87 | 44.14 | 40.4 | 119 | 满坤科技 | 2023-11-13 一 | 29.59 | 29.24 | 29.54 | 29.65 | 29.21 | 1.03% | 4.13% | 17760 | 5233万 | 12.7 | 43.56 | 39.87 | 120 | 满坤科技 | 2023-11-10 五 | 29.10 | 29.07 | 29.24 | 29.76 | 28.96 | 0.58% | 4.60% | 19769 | 5804万 | 12.57 | 43.12 | 39.47 | 121 | 满坤科技 | 2023-11-09 四 | 29.49 | 29.52 | 29.07 | 29.88 | 29.03 | -1.52% | 4.56% | 19619 | 5754万 | 12.5 | 42.87 | 39.24 | 122 | 满坤科技 | 2023-11-08 三 | 29.80 | 29.91 | 29.52 | 29.91 | 29.31 | -1.30% | 4.25% | 18285 | 5409万 | 12.7 | 43.53 | 39.85 | 123 | 满坤科技 | 2023-11-07 二 | 29.50 | 29.67 | 29.91 | 30.15 | 29.41 | 0.81% | 5.79% | 24904 | 7431万 | 12.86 | 44.11 | 40.37 | 124 | 满坤科技 | 2023-11-06 一 | 29.55 | 29.10 | 29.67 | 29.76 | 29.04 | 1.96% | 4.92% | 21155 | 6240万 | 12.76 | 43.75 | 40.05 | 125 | 满坤科技 | 2023-11-03 五 | 28.11 | 28.11 | 29.10 | 29.24 | 28.11 | 3.52% | 5.34% | 22953 | 6644万 | 12.51 | 42.91 | 39.28 | 126 | 满坤科技 | 2023-11-02 四 | 28.79 | 28.69 | 28.11 | 29.08 | 28.08 | -2.02% | 3.63% | 15618 | 4456万 | 12.09 | 41.45 | 37.94 | 127 | 满坤科技 | 2023-11-01 三 | 28.60 | 28.75 | 28.69 | 28.98 | 28.50 | -0.21% | 2.87% | 12340 | 3541万 | 12.34 | 42.31 | 38.73 | 128 | 满坤科技 | 2023-10-31 二 | 28.83 | 29.10 | 28.75 | 29.30 | 28.53 | -1.20% | 4.46% | 19197 | 5524万 | 12.36 | 42.4 | 38.81 | 129 | 满坤科技 | 2023-10-30 一 | 28.00 | 28.07 | 29.10 | 29.15 | 27.80 | 3.67% | 6.35% | 27292 | 7842万 | 12.51 | 42.91 | 39.28 | 130 | 满坤科技 | 2023-10-27 五 | 27.32 | 27.33 | 28.07 | 28.26 | 27.03 | 2.71% | 5.91% | 25398 | 7074万 | 12.07 | 41.39 | 37.89 | 131 | 满坤科技 | 2023-10-26 四 | 26.88 | 27.17 | 27.33 | 27.35 | 26.67 | 0.59% | 3.61% | 15526 | 4192万 | 11.75 | 40.3 | 36.89 | 132 | 满坤科技 | 2023-10-25 三 | 26.86 | 26.85 | 27.17 | 27.23 | 26.65 | 1.19% | 3.93% | 16919 | 4567万 | 11.68 | 40.07 | 36.25 | 133 | 满坤科技 | 2023-10-24 二 | 25.96 | 25.98 | 26.85 | 27.11 | 25.79 | 3.35% | 4.57% | 19644 | 5206万 | 11.55 | 39.6 | 35.82 | 134 | 满坤科技 | 2023-10-23 一 | 26.68 | 26.70 | 25.98 | 26.92 | 25.75 | -2.70% | 4.81% | 20690 | 5411万 | 11.17 | 38.31 | 34.66 | 135 | 满坤科技 | 2023-10-20 五 | 27.72 | 27.81 | 26.70 | 28.30 | 26.65 | -3.99% | 4.93% | 21186 | 5763万 | 11.48 | 39.37 | 35.62 | 136 | 满坤科技 | 2023-10-19 四 | 27.33 | 27.50 | 27.81 | 28.72 | 27.11 | 1.13% | 4.97% | 21385 | 6021万 | 11.96 | 41.01 | 37.1 | 137 | 满坤科技 | 2023-10-18 三 | 28.55 | 28.46 | 27.50 | 28.55 | 27.46 | -3.37% | 3.86% | 16596 | 4607万 | 11.83 | 40.55 | 36.69 | 138 | 满坤科技 | 2023-10-17 二 | 28.68 | 28.74 | 28.46 | 28.85 | 28.11 | -0.97% | 3.57% | 15367 | 4358万 | 12.24 | 41.97 | 37.97 | 139 | 满坤科技 | 2023-10-16 一 | 29.66 | 29.69 | 28.74 | 29.79 | 28.64 | -3.20% | 4.95% | 21270 | 6156万 | 12.36 | 42.38 | 38.34 | 140 | 满坤科技 | 2023-10-13 五 | 29.06 | 29.22 | 29.69 | 29.88 | 28.96 | 1.61% | 6.11% | 26262 | 7778万 | 12.77 | 43.78 | 39.61 | 141 | 满坤科技 | 2023-10-12 四 | 29.36 | 29.34 | 29.22 | 29.60 | 29.00 | -0.41% | 4.64% | 19947 | 5831万 | 12.57 | 43.09 | 38.98 | 142 | 满坤科技 | 2023-10-11 三 | 29.15 | 29.18 | 29.34 | 29.63 | 28.72 | 0.55% | 6.34% | 27278 | 7969万 | 12.62 | 43.27 | 39.14 | 143 | 满坤科技 | 2023-10-10 二 | 28.80 | 28.75 | 29.18 | 29.27 | 28.70 | 1.50% | 5.35% | 22993 | 6689万 | 12.55 | 43.03 | 38.93 | 144 | 满坤科技 | 2023-10-09 一 | 28.45 | 28.39 | 28.75 | 28.95 | 28.19 | 1.27% | 5.06% | 21770 | 6236万 | 12.36 | 42.4 | 38.35 | 145 | 满坤科技 | 2023-09-28 四 | 27.63 | 27.52 | 28.39 | 28.51 | 27.63 | 3.16% | 6.43% | 27641 | 7788万 | 12.21 | 41.87 | 37.87 | 146 | 满坤科技 | 2023-09-27 三 | 27.79 | 27.83 | 27.52 | 28.08 | 27.36 | -1.11% | 5.23% | 22511 | 6248万 | 11.84 | 40.58 | 36.71 | 147 | 满坤科技 | 2023-09-26 二 | 28.00 | 28.03 | 27.83 | 28.21 | 27.51 | -0.71% | 4.91% | 21121 | 5875万 | 11.97 | 41.04 | 37.13 | 148 | 满坤科技 | 2023-09-25 一 | 28.58 | 28.65 | 28.03 | 28.62 | 27.95 | -2.16% | 4.87% | 20931 | 5891万 | 12.05 | 41.34 | 37.39 | 149 | 满坤科技 | 2023-09-22 五 | 26.75 | 26.90 | 28.65 | 28.65 | 26.75 | 6.51% | 7.26% | 31210 | 8690万 | 12.32 | 42.25 | 38.22 | 150 | 满坤科技 | 2023-09-21 四 | 26.81 | 26.93 | 26.90 | 27.29 | 26.71 | -0.11% | 3.82% | 16409 | 4432万 | 11.57 | 39.67 | 35.89 | 151 | 满坤科技 | 2023-09-20 三 | 27.23 | 27.42 | 26.93 | 27.66 | 26.88 | -1.79% | 4.39% | 18876 | 5137万 | 11.58 | 39.71 | 35.93 | 152 | 满坤科技 | 2023-09-19 二 | 28.19 | 28.35 | 27.42 | 28.29 | 27.37 | -3.28% | 5.64% | 24268 | 6690万 | 11.79 | 40.44 | 36.58 | 153 | 满坤科技 | 2023-09-18 一 | 28.85 | 28.70 | 28.35 | 29.15 | 28.11 | -1.22% | 6.14% | 26386 | 7534万 | 12.19 | 41.81 | 37.82 | 154 | 满坤科技 | 2023-09-15 五 | 29.50 | 29.39 | 28.70 | 29.78 | 28.43 | -2.35% | 8.58% | 36909 | 10639万 | 12.34 | 42.32 | 38.29 | 155 | 满坤科技 | 2023-09-14 四 | 29.86 | 29.92 | 29.39 | 30.50 | 29.03 | -1.77% | 9.16% | 39412 | 11680万 | 12.64 | 43.34 | 39.21 | 156 | 满坤科技 | 2023-09-13 三 | 30.69 | 31.23 | 29.92 | 30.70 | 29.28 | -4.19% | 15.77% | 67806 | 20186万 | 12.87 | 44.12 | 39.91 | 157 | 满坤科技 | 2023-09-12 二 | 30.18 | 29.80 | 31.23 | 31.48 | 30.12 | 4.80% | 20.18% | 86781 | 26873万 | 13.43 | 46.05 | 41.66 | 158 | 满坤科技 | 2023-09-11 一 | 30.19 | 29.99 | 29.80 | 30.20 | 29.45 | -0.63% | 6.81% | 29302 | 8713万 | 12.82 | 43.95 | 39.75 | 159 | 满坤科技 | 2023-09-08 五 | 30.00 | 29.79 | 29.99 | 30.28 | 29.64 | 0.67% | 7.69% | 33063 | 9934万 | 12.9 | 44.23 | 40.01 | 160 | 满坤科技 | 2023-09-07 四 | 30.70 | 30.72 | 29.79 | 30.79 | 29.62 | -3.03% | 10.60% | 45576 | 13751万 | 12.81 | 43.93 | 39.74 | 161 | 满坤科技 | 2023-09-06 三 | 30.07 | 30.07 | 30.72 | 30.89 | 29.94 | 2.16% | 14.87% | 63928 | 19529万 | 13.21 | 45.3 | 40.98 | 162 | 满坤科技 | 2023-09-05 二 | 29.71 | 29.71 | 30.07 | 30.49 | 29.61 | 1.21% | 12.50% | 53736 | 16158万 | 12.93 | 44.34 | 40.11 | 163 | 满坤科技 | 2023-09-04 一 | 29.63 | 29.60 | 29.71 | 29.74 | 29.10 | 0.37% | 7.79% | 33518 | 9866万 | 12.78 | 43.81 | 39.63 | 164 | 满坤科技 | 2023-09-01 五 | 29.46 | 29.68 | 29.60 | 30.14 | 29.26 | -0.27% | 10.61% | 45635 | 13490万 | 12.73 | 43.65 | 39.49 | 165 | 满坤科技 | 2023-08-31 四 | 28.29 | 28.66 | 29.68 | 30.25 | 28.12 | 3.56% | 18.38% | 79028 | 23449万 | 12.76 | 43.77 | 39.59 | 166 | 满坤科技 | 2023-08-30 三 | 27.57 | 27.57 | 28.66 | 29.10 | 27.50 | 3.95% | 15.63% | 67216 | 19195万 | 12.33 | 42.26 | 38.23 | 167 | 满坤科技 | 2023-08-29 二 | 25.50 | 25.64 | 27.57 | 27.57 | 25.48 | 7.53% | 11.80% | 50735 | 13648万 | 11.86 | 40.66 | 36.78 | 168 | 满坤科技 | 2023-08-28 一 | 27.54 | 25.64 | 25.64 | 27.78 | 25.57 | 0.00% | 9.99% | 42960 | 11417万 | 11.03 | 37.81 | 34.2 | 169 | 满坤科技 | 2023-08-25 五 | 27.08 | 27.27 | 25.64 | 27.18 | 25.36 | -5.98% | 10.60% | 45579 | 11868万 | 11.03 | 37.81 | 34.2 | 170 | 满坤科技 | 2023-08-23 三 | 29.32 | 29.51 | 28.60 | 29.50 | 28.53 | -3.08% | 7.67% | 32977 | 9522万 | 12.3 | 42.18 | 38.15 | 171 | 满坤科技 | 2023-08-22 二 | 29.91 | 29.81 | 29.51 | 30.22 | 28.38 | -1.01% | 13.78% | 59281 | 17349万 | 12.69 | 43.52 | 39.37 |
|
行情刷新 | 流通股东
|