满坤科技（301132）历史行情

以下为满坤科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	71.410	66.620	71.820	66.000	-4.800	-6.721%	1,182.52万	8.12亿	12.482%
2026-10-01	71.410	66.620	71.820	66.000	-4.800	-6.721%	1,182.52万	8.12亿	12.482%
2026-09-30	71.410	66.620	71.820	66.000	-4.800	-6.721%	11.83万	0.00亿	0.000%
2026-09-29	64.260	71.420	73.500	63.500	6.670	10.301%	16.03万	0.00亿	0.000%
2026-09-28	67.320	64.750	68.360	62.860	-5.620	-7.986%	13.24万	0.00亿	0.000%
2026-09-27	74.000	70.370	75.900	70.290	-4.190	-5.620%	1,390.18万	10.03亿	14.674%
2026-09-24	74.000	70.370	75.900	70.290	-4.190	-5.620%	13.90万	0.00亿	0.000%
2026-09-23	69.680	74.560	78.900	68.150	6.230	9.118%	21.79万	0.00亿	0.000%
2026-09-22	65.000	68.330	72.000	63.890	5.070	8.015%	19.92万	0.00亿	0.000%
2026-09-21	59.680	63.260	63.850	59.300	2.970	4.926%	17.30万	0.00亿	0.000%
2026-09-18	60.970	60.290	62.950	58.880	0.350	0.584%	14.16万	0.00亿	0.000%
2026-09-17	60.230	59.940	62.200	58.530	-2.050	-3.307%	14.48万	0.00亿	0.000%
2026-09-16	61.630	61.990	62.840	59.360	0.090	0.145%	18.20万	0.00亿	0.000%
2026-09-15	61.920	61.900	64.880	60.340	3.530	6.048%	21.38万	0.00亿	0.000%
2026-09-14	47.560	58.370	58.370	46.080	9.730	20.004%	16.59万	0.00亿	0.000%
2026-09-11	48.110	48.640	49.420	46.200	0.700	1.460%	10.61万	0.00亿	0.000%
2026-09-10	47.640	47.940	49.950	46.680	1.090	2.327%	11.89万	0.00亿	0.000%
2026-09-09	43.000	46.850	47.750	42.300	4.260	10.002%	11.68万	0.00亿	0.000%
2026-09-08	41.000	42.590	43.800	40.920	1.260	3.049%	8.25万	0.00亿	0.000%
2026-09-07	38.620	41.330	41.580	38.580	2.750	7.128%	6.51万	0.00亿	0.000%
2026-09-04	39.590	38.580	40.200	38.110	-0.880	-2.230%	4.51万	0.00亿	0.000%
2026-09-03	38.870	39.460	39.960	38.500	0.890	2.307%	4.82万	0.00亿	0.000%
2026-09-02	38.890	38.570	38.900	38.130	-0.520	-1.330%	2.92万	0.00亿	0.000%
2026-09-01	39.250	39.090	39.800	38.380	-0.150	-0.382%	4.05万	0.00亿	0.000%
2026-08-31	36.650	39.240	39.250	36.330	1.720	4.584%	5.23万	0.00亿	0.000%
2026-08-28	37.500	37.520	38.390	37.070	-0.050	-0.133%	3.71万	0.00亿	0.000%
2026-08-27	36.070	37.570	37.710	36.070	1.340	3.699%	4.56万	0.00亿	0.000%
2026-08-26	36.640	36.230	37.420	35.600	0.310	0.863%	4.38万	0.00亿	0.000%
2026-08-25	34.810	35.920	36.180	34.170	0.510	1.440%	3.50万	0.00亿	0.000%
2026-08-24	36.500	35.410	36.640	34.390	-1.230	-3.357%	4.74万	0.00亿	0.000%
2026-08-21	35.910	36.640	37.490	35.510	0.140	0.384%	4.33万	0.00亿	0.000%
2026-08-20	36.180	36.500	37.180	35.940	0.870	2.442%	5.24万	0.00亿	0.000%
2026-08-19	37.500	35.630	37.730	35.380	-2.750	-7.165%	6.26万	0.00亿	0.000%
2026-08-18	38.020	38.380	38.690	37.170	0.010	0.026%	6.78万	0.00亿	0.000%
2026-08-17	35.720	38.370	38.450	35.550	2.850	8.024%	6.38万	0.00亿	0.000%
2026-08-14	34.730	35.520	35.530	34.450	1.290	3.769%	4.21万	0.00亿	0.000%
2026-08-13	35.420	34.230	36.190	34.210	-0.620	-1.779%	3.98万	0.00亿	0.000%
2026-08-12	33.500	34.850	35.090	33.500	1.150	3.412%	4.43万	0.00亿	0.000%
2026-08-11	33.850	33.700	34.600	33.250	-0.510	-1.491%	3.79万	0.00亿	0.000%
2026-08-10	34.810	34.210	35.300	33.350	-0.720	-2.061%	6.27万	0.00亿	0.000%
2026-08-07	32.200	34.930	35.470	32.200	2.390	7.345%	7.99万	0.00亿	0.000%
2026-08-06	31.180	32.540	32.710	31.000	1.040	3.302%	6.07万	0.00亿	0.000%
2026-08-05	29.900	31.500	31.990	29.610	1.080	3.550%	7.45万	0.00亿	0.000%
2026-08-04	28.290	30.420	30.500	28.290	2.440	8.721%	5.79万	0.00亿	0.000%
2026-08-03	27.590	27.980	28.080	27.210	0.410	1.487%	3.70万	0.00亿	0.000%
2026-07-31	28.510	27.570	29.050	27.530	1.220	4.630%	5.97万	0.00亿	0.000%
2026-07-30	27.570	26.350	27.940	26.200	-1.370	-4.942%	4.59万	0.00亿	0.000%
2026-07-29	27.870	27.720	28.250	26.560	-0.130	-0.467%	4.91万	0.00亿	0.000%
2026-07-28	28.790	27.850	29.280	27.600	-1.350	-4.623%	4.62万	0.00亿	0.000%
2026-07-27	27.890	29.200	29.270	27.520	1.400	5.036%	4.40万	0.00亿	0.000%
2026-07-24	28.550	27.800	29.060	27.600	-1.170	-4.039%	5.56万	0.00亿	0.000%
2026-07-23	29.250	28.970	30.250	28.500	0.020	0.069%	6.21万	0.00亿	0.000%
2026-07-22	28.700	28.950	30.200	28.500	-0.430	-1.464%	7.07万	0.00亿	0.000%
2026-07-21	27.000	29.380	29.500	24.350	2.520	9.382%	8.65万	0.00亿	0.000%
2026-07-20	31.370	26.860	31.680	26.000	-3.890	-12.650%	7.83万	0.00亿	0.000%
2026-07-17	34.680	30.750	34.770	30.500	-3.920	-11.307%	6.97万	0.00亿	0.000%
2026-07-16	35.480	34.670	36.560	34.380	-1.600	-4.411%	5.24万	0.00亿	0.000%
2026-07-15	38.380	36.270	39.790	36.030	-1.730	-4.553%	5.89万	0.00亿	0.000%
2026-07-14	36.880	38.000	38.880	35.800	1.540	4.224%	6.46万	0.00亿	0.000%
2026-07-13	40.500	36.460	40.870	36.290	-4.560	-11.117%	6.43万	0.00亿	0.000%
2026-07-10	44.020	41.020	44.500	41.020	-3.110	-7.047%	8.38万	0.00亿	0.000%
2026-07-09	43.000	44.130	45.870	42.350	2.810	6.801%	9.33万	0.00亿	0.000%
2026-07-08	43.720	41.320	43.930	40.800	-2.060	-4.749%	3.82万	0.00亿	0.000%
2026-07-07	45.130	43.380	46.090	42.800	-1.260	-2.823%	4.24万	0.00亿	0.000%
2026-07-06	48.070	44.640	48.580	43.810	-3.540	-7.347%	7.13万	0.00亿	0.000%
2026-07-03	48.440	48.180	50.210	46.850	0.040	0.083%	8.31万	0.00亿	0.000%
2026-07-02	47.810	48.140	50.280	47.170	-1.380	-2.787%	7.32万	0.00亿	0.000%
2026-07-01	51.460	49.520	52.360	48.790	-2.580	-4.952%	10.41万	0.00亿	0.000%
2026-06-30	49.990	52.100	52.560	49.580	1.530	3.026%	10.48万	0.00亿	0.000%
2026-06-29	52.590	50.570	53.630	48.340	-4.210	-7.685%	11.67万	0.00亿	0.000%
2026-06-26	56.080	54.780	56.080	51.250	-1.330	-2.370%	15.89万	0.00亿	0.000%
2026-06-25	56.540	56.110	58.280	54.230	1.790	3.295%	23.04万	0.00亿	0.000%
2026-06-24	46.350	54.320	54.320	46.350	9.120	20.177%	6.88万	0.00亿	0.000%
2026-06-23	47.580	45.200	47.720	44.680	-2.870	-5.970%	8.14万	0.00亿	0.000%
2026-06-22	46.790	48.070	50.590	46.150	1.520	3.265%	12.08万	0.00亿	0.000%
2026-06-18	44.160	46.550	47.510	43.680	2.490	5.651%	11.18万	0.00亿	0.000%
2026-06-17	43.660	44.060	45.260	43.200	0.430	0.986%	9.84万	0.00亿	0.000%
2026-06-16	40.550	43.630	44.380	39.600	3.510	8.749%	15.40万	0.00亿	0.000%
2026-06-15	35.590	40.120	40.920	35.580	4.830	13.687%	10.88万	0.00亿	0.000%
2026-06-12	36.940	35.290	38.460	35.160	-0.940	-2.595%	8.03万	0.00亿	0.000%
2026-06-11	36.260	36.230	36.870	35.080	-0.390	-1.065%	5.43万	0.00亿	0.000%
2026-06-10	37.580	36.620	38.780	35.880	-1.600	-4.186%	6.48万	0.00亿	0.000%
2026-06-09	38.370	38.220	38.700	36.880	0.640	1.703%	5.93万	0.00亿	0.000%
2026-06-08	37.760	37.580	38.840	36.760	-1.810	-4.595%	7.67万	0.00亿	0.000%
2026-06-05	38.380	39.390	40.660	37.090	-0.050	-0.127%	7.71万	0.00亿	0.000%
2026-06-04	38.370	39.440	40.850	38.340	0.360	0.921%	8.39万	0.00亿	0.000%
2026-06-03	40.600	39.080	40.780	38.350	-1.580	-3.886%	9.17万	0.00亿	0.000%
2026-06-02	38.880	40.660	41.580	38.880	1.630	4.176%	10.43万	0.00亿	0.000%
2026-06-01	39.340	39.030	40.800	38.700	-0.810	-2.033%	6.67万	0.00亿	0.000%
2026-05-29	41.790	39.840	42.430	39.480	-1.950	-4.666%	10.27万	0.00亿	0.000%
2026-05-28	38.750	41.790	42.180	38.520	3.000	7.734%	11.16万	0.00亿	0.000%
2026-05-27	39.310	38.790	41.180	38.410	-0.880	-2.218%	6.88万	0.00亿	0.000%
2026-05-26	40.350	39.670	40.720	38.900	-0.750	-1.856%	9.72万	0.00亿	0.000%
2026-05-25	38.060	40.420	41.550	37.550	4.180	11.534%	13.38万	0.00亿	0.000%
2026-05-22	34.590	36.240	36.550	34.590	2.070	6.058%	5.71万	0.00亿	0.000%
2026-05-21	35.970	34.170	36.870	34.080	-1.430	-4.017%	5.50万	0.00亿	0.000%
2026-05-20	35.980	35.600	36.270	35.120	-0.540	-1.494%	3.04万	0.00亿	0.000%
2026-05-19	35.880	36.140	36.240	34.940	-0.010	-0.028%	4.00万	0.00亿	0.000%
2026-05-18	35.580	36.150	36.580	34.910	0.700	1.975%	4.65万	0.00亿	0.000%
2026-05-15	36.770	35.450	37.140	34.780	-1.240	-3.380%	5.02万	0.00亿	0.000%
2026-05-14	38.880	36.690	38.930	36.610	-2.200	-5.657%	5.56万	0.00亿	0.000%
2026-05-13	38.150	38.890	39.440	37.800	0.580	1.514%	3.82万	0.00亿	0.000%
2026-05-12	39.280	38.310	39.330	37.790	-0.930	-2.370%	3.66万	0.00亿	0.000%
2026-05-11	39.790	39.240	39.970	38.610	-0.450	-1.134%	3.89万	0.00亿	0.000%
2026-05-08	39.190	39.690	39.930	38.530	0.200	0.506%	3.66万	0.00亿	0.000%
2026-05-07	37.880	39.490	39.960	37.090	1.550	4.085%	6.82万	0.00亿	0.000%
2026-05-06	37.010	37.940	38.990	36.460	1.680	4.633%	8.40万	0.00亿	0.000%
2026-04-30	37.330	36.260	38.010	36.190	-1.070	-2.866%	5.59万	0.00亿	0.000%
2026-04-29	38.120	37.330	39.220	37.010	-2.080	-5.278%	8.68万	0.00亿	0.000%
2026-04-28	40.170	39.410	40.530	38.500	-1.070	-2.643%	5.72万	0.00亿	0.000%
2026-04-27	38.350	40.480	40.980	38.230	2.040	5.307%	6.39万	0.00亿	0.000%
2026-04-24	39.900	38.440	40.590	38.170	-1.860	-4.615%	5.70万	0.00亿	0.000%
2026-04-23	42.450	40.300	42.450	39.780	-2.160	-5.087%	7.43万	0.00亿	0.000%
2026-04-22	41.870	42.460	42.570	41.580	0.260	0.616%	6.94万	0.00亿	0.000%
2026-04-21	40.980	42.200	42.760	40.490	0.850	2.056%	6.96万	0.00亿	0.000%
2026-04-20	41.610	41.350	41.980	41.050	-0.680	-1.618%	5.09万	0.00亿	0.000%
2026-04-17	42.190	42.030	42.630	41.470	-0.310	-0.732%	5.98万	0.00亿	0.000%
2026-04-16	41.420	42.340	42.770	40.970	1.050	2.543%	7.95万	0.00亿	0.000%
2026-04-15	41.830	41.290	43.210	41.180	-0.200	-0.482%	8.97万	0.00亿	0.000%
2026-04-14	41.090	41.490	41.730	40.760	0.660	1.616%	6.80万	0.00亿	0.000%
2026-04-13	40.090	40.830	40.970	40.090	0.230	0.567%	4.62万	0.00亿	0.000%
2026-04-10	41.060	40.600	41.440	40.490	-0.070	-0.172%	6.53万	0.00亿	0.000%
2026-04-09	40.790	40.670	41.030	40.330	-0.390	-0.950%	4.94万	0.00亿	0.000%
2026-04-08	40.210	41.060	41.070	39.800	2.400	6.208%	8.71万	0.00亿	0.000%
2026-04-07	37.590	38.660	39.460	37.590	0.000	0.000%	4.86万	0.00亿	0.000%
2026-04-03	38.110	37.620	39.290	37.580	0.000	0.000%	4.58万	0.00亿	0.000%
2026-04-02	39.360	38.060	39.730	37.510	0.000	0.000%	5.79万	0.00亿	0.000%
2026-04-01	38.590	39.980	40.080	38.410	0.000	0.000%	8.88万	0.00亿	0.000%