满坤科技(301132)股票信息
| 股票代码 | 301132 |
| 股票名称 | 满坤科技 |
| 最新价/元 | 27.75 |
| 涨跌额/元 | -5.54 |
| 涨跌幅/% | -16.64 |
| 买入/元 | 27.74 |
| 卖出/元 | 27.75 |
| 昨收/元 | 33.29 |
| 今开/元 | 30.88 |
| 最高/元 | 31.07 |
| 最低/元 | 27.70 |
| 成交量/手 | 112662.70 |
| 成交额/万 | 33409.40 |
| 股净值/元 | 37.50 |
| 市净率 | 2.42 |
| 总市值/万 | 409229.25 |
| 流通值/万 | 124834.07 |
| 换手率/% | 25.04 |
| 入市日期 | 2022-08-10 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
满坤科技(301132)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 30.88 | 27.75 | -5.54 | -16.64 | 112662.70 | 33409.40 | 25.04 |
| 2024-10-08 | 34.50 | 33.29 | 4.34 | 14.99 | 170291.68 | 54349.41 | 37.86 |
| 2024-09-30 | 25.81 | 28.95 | 3.88 | 15.48 | 131074.78 | 35812.97 | 29.14 |
| 2024-09-27 | 23.60 | 25.07 | 1.58 | 6.73 | 91891.24 | 22514.87 | 20.43 |
| 2024-09-26 | 22.35 | 23.49 | 1.00 | 4.45 | 67840.61 | 15642.34 | 15.08 |
| 2024-09-25 | 22.62 | 22.49 | -0.02 | -0.09 | 57698.00 | 13146.59 | 12.83 |
| 2024-09-24 | 21.97 | 22.51 | 0.60 | 2.74 | 49127.97 | 10849.21 | 10.92 |
| 2024-09-23 | 21.70 | 21.91 | 0.01 | 0.05 | 29514.88 | 6480.99 | 6.56 |
| 2024-09-20 | 21.77 | 21.90 | 0.19 | 0.88 | 40476.13 | 8856.36 | 9.00 |
| 2024-09-19 | 21.70 | 21.71 | 0.08 | 0.37 | 24226.00 | 5269.89 | 5.39 |
| 2024-09-18 | 22.07 | 21.63 | -0.37 | -1.68 | 22632.00 | 4886.82 | 5.03 |
| 2024-09-13 | 22.39 | 22.00 | -0.39 | -1.74 | 20045.66 | 4459.12 | 4.46 |
| 2024-09-12 | 23.00 | 22.39 | -0.53 | -2.31 | 19628.00 | 4470.45 | 4.36 |
| 2024-09-11 | 23.14 | 22.92 | -0.22 | -0.95 | 20180.51 | 4652.03 | 4.49 |
| 2024-09-10 | 23.07 | 23.14 | 0.13 | 0.57 | 24930.88 | 5711.80 | 5.54 |
| 2024-09-09 | 22.85 | 23.01 | 0.16 | 0.70 | 21456.00 | 4910.05 | 4.77 |
| 2024-09-06 | 23.77 | 22.85 | -0.86 | -3.63 | 33473.47 | 7764.48 | 7.44 |
| 2024-09-05 | 23.46 | 23.71 | 0.39 | 1.67 | 41038.00 | 9740.21 | 9.12 |
| 2024-09-04 | 23.53 | 23.32 | -0.50 | -2.10 | 35328.00 | 8249.16 | 7.85 |
| 2024-09-03 | 23.67 | 23.82 | 0.10 | 0.42 | 29254.00 | 6977.34 | 6.50 |
| 2024-09-02 | 24.81 | 23.72 | -0.86 | -3.50 | 40943.00 | 9922.17 | 9.10 |
| 2024-08-30 | 24.05 | 24.58 | 0.71 | 2.97 | 58039.54 | 14270.50 | 12.90 |
| 2024-08-29 | 23.65 | 23.87 | 0.08 | 0.34 | 40433.00 | 9575.99 | 8.99 |
| 2024-08-28 | 23.86 | 23.79 | -0.02 | -0.08 | 25963.00 | 6193.74 | 5.77 |
| 2024-08-27 | 24.31 | 23.81 | -0.51 | -2.10 | 37280.00 | 8981.45 | 8.29 |
| 2024-08-26 | 24.41 | 24.32 | -0.05 | -0.21 | 32021.00 | 7745.02 | 7.12 |
| 2024-08-23 | 24.30 | 24.37 | 0.07 | 0.29 | 37632.54 | 9142.60 | 8.37 |
| 2024-08-22 | 24.95 | 24.30 | -0.88 | -3.50 | 51556.00 | 12635.65 | 11.46 |
| 2024-08-21 | 24.01 | 25.18 | 0.85 | 3.49 | 74707.00 | 18775.10 | 16.61 |
| 2024-08-20 | 24.74 | 24.33 | -0.33 | -1.34 | 29956.00 | 7330.36 | 6.66 |
| 2024-08-19 | 25.19 | 24.66 | -0.75 | -2.95 | 45963.76 | 11452.69 | 10.22 |
| 2024-08-16 | 25.23 | 25.41 | 0.19 | 0.75 | 67683.00 | 17345.39 | 15.05 |
| 2024-08-15 | 24.28 | 25.22 | 0.57 | 2.31 | 58716.00 | 14739.36 | 13.05 |
| 2024-08-14 | 25.01 | 24.65 | -0.38 | -1.52 | 47021.00 | 11708.54 | 10.45 |
| 2024-08-13 | 24.40 | 25.03 | 0.67 | 2.75 | 44986.00 | 11211.05 | 10.00 |
| 2024-08-12 | 24.44 | 24.36 | -0.12 | -0.49 | 34445.11 | 8403.20 | 7.66 |
| 2024-08-09 | 24.38 | 24.48 | 0.37 | 1.54 | 47996.16 | 11841.55 | 11.04 |
| 2024-08-08 | 24.58 | 24.11 | -0.60 | -2.43 | 45025.81 | 10859.60 | 10.36 |
| 2024-08-07 | 24.20 | 24.71 | 0.62 | 2.57 | 65382.03 | 16187.11 | 15.04 |
| 2024-08-06 | 24.19 | 24.09 | 0.51 | 2.16 | 46432.83 | 11116.37 | 10.68 |
| 2024-08-05 | 25.25 | 23.58 | -2.15 | -8.36 | 87094.93 | 21303.41 | 20.03 |
| 2024-08-02 | 27.05 | 25.73 | -1.85 | -6.71 | 87723.46 | 23200.59 | 20.18 |
| 2024-08-01 | 27.24 | 27.58 | 0.36 | 1.32 | 92738.85 | 25236.37 | 21.33 |
| 2024-07-31 | 26.67 | 27.22 | 0.56 | 2.10 | 88874.31 | 23976.78 | 20.44 |
| 2024-07-30 | 26.59 | 26.66 | -0.19 | -0.71 | 70391.54 | 18733.91 | 16.19 |
| 2024-07-29 | 25.90 | 26.85 | 0.87 | 3.35 | 91676.45 | 24277.69 | 21.09 |
| 2024-07-26 | 25.76 | 25.98 | 0.23 | 0.89 | 79067.66 | 20300.81 | 18.19 |
| 2024-07-25 | 25.90 | 25.75 | -0.32 | -1.23 | 73272.77 | 18914.98 | 16.85 |
| 2024-07-24 | 26.59 | 26.07 | -0.73 | -2.72 | 88410.77 | 23780.30 | 20.34 |
| 2024-07-23 | 27.76 | 26.80 | -0.97 | -3.49 | 84056.82 | 23100.19 | 19.33 |
| 2024-07-22 | 27.50 | 27.77 | 0.11 | 0.40 | 76092.56 | 21147.12 | 17.50 |
| 2024-07-19 | 27.31 | 27.66 | 0.41 | 1.51 | 89556.29 | 24945.07 | 20.60 |
| 2024-07-18 | 27.00 | 27.25 | -1.42 | -4.95 | 104597.00 | 28438.27 | 24.06 |
| 2024-07-17 | 31.59 | 28.67 | -3.28 | -10.27 | 127068.23 | 38396.48 | 29.23 |
| 2024-07-16 | 30.37 | 31.95 | 0.95 | 3.07 | 150316.38 | 46878.61 | 34.57 |
| 2024-07-15 | 30.28 | 31.00 | 0.61 | 2.01 | 140027.41 | 42193.82 | 32.21 |
| 2024-07-12 | 30.22 | 30.39 | -1.28 | -4.04 | 132683.00 | 40233.96 | 30.52 |
| 2024-07-11 | 31.03 | 31.67 | 0.91 | 2.96 | 192124.97 | 61239.29 | 44.19 |
| 2024-07-10 | 29.15 | 30.76 | 0.58 | 1.92 | 207735.91 | 64021.34 | 47.78 |
| 2024-07-09 | 27.68 | 30.18 | 2.16 | 7.71 | 188246.19 | 54663.06 | 43.30 |
| 2024-07-08 | 28.70 | 28.02 | -0.38 | -1.34 | 133101.38 | 38116.53 | 30.62 |
| 2024-07-05 | 30.06 | 28.40 | -2.28 | -7.43 | 167845.14 | 48661.94 | 38.61 |
| 2024-07-04 | 32.28 | 30.68 | -1.32 | -4.13 | 173646.56 | 55880.17 | 39.94 |
| 2024-07-03 | 33.32 | 32.00 | -4.50 | -12.33 | 190598.49 | 63299.08 | 43.84 |
| 2024-07-02 | 36.17 | 36.50 | 0.30 | 0.83 | 278734.30 | 97346.14 | 64.11 |
| 2024-07-01 | 37.70 | 36.20 | -1.99 | -5.21 | 256973.34 | 95103.67 | 59.11 |
| 2024-06-28 | 32.01 | 38.19 | 4.11 | 12.06 | 311616.92 | 111237.13 | 71.68 |
| 2024-06-27 | 32.45 | 34.08 | 1.46 | 4.48 | 321856.49 | 108035.58 | 74.03 |
| 2024-06-26 | 26.64 | 32.62 | 5.44 | 20.02 | 239525.22 | 71242.63 | 55.09 |
| 2024-06-25 | 29.57 | 27.18 | -4.42 | -13.99 | 232930.49 | 65765.16 | 53.58 |
| 2024-06-24 | 28.86 | 31.60 | 3.27 | 11.54 | 302752.55 | 94654.01 | 69.64 |
| 2024-06-21 | 23.50 | 28.33 | 4.72 | 19.99 | 222079.08 | 59769.68 | 51.08 |
| 2024-06-20 | 25.40 | 23.61 | -2.29 | -8.84 | 94663.72 | 23524.25 | 21.77 |
| 2024-06-19 | 26.00 | 25.90 | -0.56 | -2.12 | 110345.21 | 28478.25 | 25.38 |
| 2024-06-18 | 24.56 | 26.46 | 1.18 | 4.67 | 160293.85 | 40857.68 | 36.87 |
| 2024-06-17 | 24.61 | 25.28 | 0.87 | 3.56 | 168268.29 | 42365.92 | 38.70 |
| 2024-06-14 | 22.50 | 24.41 | 1.59 | 6.97 | 127558.00 | 29651.55 | 29.34 |
| 2024-06-13 | 23.52 | 22.82 | -0.96 | -4.04 | 111057.38 | 26184.77 | 25.54 |
| 2024-06-12 | 23.56 | 23.78 | -0.27 | -1.12 | 107544.29 | 25429.83 | 24.74 |
| 2024-06-11 | 23.65 | 24.05 | -0.23 | -0.95 | 120542.56 | 28575.38 | 27.73 |
| 2024-06-07 | 22.00 | 24.28 | 0.88 | 3.76 | 148123.25 | 34525.63 | 34.07 |
| 2024-06-06 | 22.66 | 23.40 | 0.33 | 1.43 | 174150.82 | 41876.09 | 40.06 |
| 2024-06-05 | 20.85 | 23.07 | 1.57 | 7.30 | 145155.51 | 32522.22 | 33.39 |
| 2024-06-04 | 20.88 | 21.50 | 0.08 | 0.37 | 74355.75 | 15373.75 | 17.10 |
| 2024-06-03 | 21.05 | 21.42 | 0.67 | 3.23 | 60123.92 | 12815.16 | 13.83 |
| 2024-05-31 | 20.45 | 20.75 | 0.60 | 2.98 | 23869.92 | 4962.66 | 5.49 |
| 2024-05-30 | 20.14 | 20.15 | -0.01 | -0.05 | 16371.00 | 3294.06 | 3.77 |
| 2024-05-29 | 19.60 | 20.16 | 0.28 | 1.41 | 15607.75 | 3136.64 | 3.59 |
| 2024-05-28 | 19.85 | 19.88 | -0.40 | -1.97 | 17316.00 | 3453.54 | 3.98 |
| 2024-05-27 | 20.78 | 20.69 | -0.02 | -0.10 | 22407.75 | 4538.81 | 5.15 |
| 2024-05-24 | 20.88 | 20.71 | -0.33 | -1.57 | 19537.68 | 4074.84 | 4.49 |
| 2024-05-23 | 21.00 | 21.04 | -0.11 | -0.52 | 19583.27 | 4133.67 | 4.50 |
| 2024-05-22 | 20.64 | 21.15 | 0.44 | 2.13 | 21393.58 | 4486.77 | 4.92 |
| 2024-05-21 | 20.75 | 20.71 | 0.01 | 0.05 | 18526.01 | 3851.48 | 4.26 |
| 2024-05-20 | 20.58 | 20.70 | 0.12 | 0.58 | 12898.00 | 2656.28 | 2.97 |
| 2024-05-17 | 19.96 | 20.58 | 0.71 | 3.57 | 17367.31 | 3515.67 | 3.99 |
| 2024-05-16 | 19.72 | 19.87 | 0.40 | 2.05 | 16189.30 | 3219.63 | 3.72 |
| 2024-05-15 | 19.62 | 19.47 | -0.15 | -0.77 | 14520.96 | 2854.48 | 3.34 |
| 2024-05-14 | 19.60 | 19.62 | 0.12 | 0.62 | 15277.27 | 3021.46 | 3.51 |
| 2024-05-13 | 20.41 | 19.50 | -0.96 | -4.69 | 19806.67 | 3909.25 | 4.56 |
日K线
周K线
月K线
