满坤科技
301132.SZ
最新价
75.00
涨跌
+18.32%
+0.000
总市值
111.06亿
流通市值
71.06亿
开盘
62.33
最高
76.07
最低
62.33
昨收
-
成交量
20.54万
成交额
14.73亿
换手率
-%
振幅
-%
总股本
1.48亿
流通股本
9474.07万
5d 涨跌
+0.00%
20d 涨跌
+0.00%
历史 K 线 · 80 个交易日
MA:
窗口:
分时 (2026-10-14)
240 根分钟线 · 数据源 live
低 62.33现 75.00高 76.07
技术指标
MACD (12/26/9)HIST -1.0378
DIF
6.0449
DEA
6.5637
HIST
-1.0378
KDJ (9/3/3)中性
K
50.59
D
42.41
J
66.93
RSI
RSI 6
68.47
RSI 14
66.44
RSI 24
65.66
布林带 (20/2)
上轨
78.30
中轨
62.32
下轨
46.33
波动 / 动量
ATR 14
6.1696
年化波动
-
5d 动量
-
20d 动量
-
3d 偏离
-
10d 偏离
-
触发信号(0/17)
当前无触发信号
• 信号基于最近一根 K 线 (2026-10-14) 计算
• 多信号共振更可靠, 单信号需结合其他指标判断
• 数据来源: TickFlow Engine @ 192.168.1.194:3018
最近 20 日 K 线
| 日期 | 开 | 高 | 低 | 收 | 涨跌 | 成交 | 换手 | 振幅 |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 62.33 | 76.07 | 62.33 | 75.00 | +18.32% | 20.54万 | 21.68% | 0.22% |
| 2026-10-13 | 55.76 | 65.31 | 54.50 | 63.39 | +10.86% | 14.63万 | 15.45% | 0.19% |
| 2026-10-12 | 59.77 | 60.73 | 57.00 | 57.18 | -6.14% | 7.54万 | 7.96% | 0.06% |
| 2026-10-09 | 63.74 | 63.90 | 58.00 | 60.92 | -5.75% | 10.18万 | 10.74% | 0.09% |
| 2026-10-08 | 67.04 | 68.44 | 63.00 | 64.64 | -2.97% | 9.52万 | 10.05% | 0.08% |
| 2026-09-30 | 71.41 | 71.82 | 66.00 | 66.62 | -6.72% | 11.83万 | 12.48% | 0.08% |
| 2026-09-29 | 64.26 | 73.50 | 63.50 | 71.42 | +10.30% | 16.03万 | 16.92% | 0.15% |
| 2026-09-28 | 67.32 | 68.36 | 62.86 | 64.75 | -7.99% | 13.24万 | 13.98% | 0.08% |
| 2026-09-24 | 74.00 | 75.90 | 70.29 | 70.37 | -5.62% | 13.90万 | 14.67% | 0.08% |
| 2026-09-23 | 69.68 | 78.90 | 68.15 | 74.56 | +9.12% | 21.79万 | 22.99% | 0.16% |
| 2026-09-22 | 65.00 | 72.00 | 63.89 | 68.33 | +8.01% | 19.92万 | 21.03% | 0.13% |
| 2026-09-21 | 59.68 | 63.85 | 59.30 | 63.26 | +4.93% | 17.30万 | 18.26% | 0.08% |
| 2026-09-18 | 60.97 | 62.95 | 58.88 | 60.29 | +0.58% | 14.16万 | 14.95% | 0.07% |
| 2026-09-17 | 60.23 | 62.20 | 58.53 | 59.94 | -3.31% | 14.48万 | 15.28% | 0.06% |
| 2026-09-16 | 61.63 | 62.84 | 59.36 | 61.99 | +0.15% | 18.20万 | 19.21% | 0.06% |
| 2026-09-15 | 61.92 | 64.88 | 60.34 | 61.90 | +6.05% | 21.38万 | 22.57% | 0.08% |
| 2026-09-14 | 47.56 | 58.37 | 46.08 | 58.37 | +20.00% | 16.59万 | 17.51% | 0.25% |
| 2026-09-11 | 48.11 | 49.42 | 46.20 | 48.64 | +1.46% | 10.61万 | 11.20% | 0.07% |
| 2026-09-10 | 47.64 | 49.95 | 46.68 | 47.94 | +2.33% | 11.89万 | 12.55% | 0.07% |
| 2026-09-09 | 43.00 | 47.75 | 42.30 | 46.85 | +10.00% | 11.68万 | 12.33% | 0.13% |