秋田微 sz.300939
56.96
+7.07%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.00 | 57.99 | 52.30 | 56.96 | +7.07% | 9.43 | 14.04% |
| 2026-05-21 | 49.35 | 55.88 | 48.93 | 53.20 | +9.83% | 9.08 | 14.28% |
| 2026-05-20 | 48.10 | 50.30 | 46.85 | 48.44 | +0.33% | 3.65 | 6.28% |
| 2026-05-19 | 47.50 | 51.50 | 46.70 | 48.28 | +0.27% | 4.85 | 8.27% |
| 2026-05-18 | 47.25 | 48.50 | 45.00 | 48.35 | +2.87% | 3.76 | 6.70% |
| 2026-05-15 | 47.30 | 48.28 | 46.21 | 47.00 | +0.21% | 3.04 | 5.37% |
| 2026-05-14 | 46.89 | 48.48 | 46.02 | 46.90 | +0.73% | 3.68 | 6.51% |
| 2026-05-13 | 45.30 | 47.10 | 45.14 | 46.56 | +2.28% | 3.29 | 5.90% |
| 2026-05-12 | 45.31 | 46.22 | 44.15 | 45.52 | -0.63% | 3.49 | 6.43% |
| 2026-05-11 | 42.70 | 47.65 | 42.40 | 45.81 | +7.31% | 6.01 | 10.94% |
| 2026-05-08 | 40.48 | 42.90 | 40.28 | 42.69 | +4.63% | 3.32 | 6.61% |
| 2026-05-07 | 39.39 | 40.97 | 39.30 | 40.80 | +3.47% | 2.14 | 4.41% |
| 2026-05-06 | 39.17 | 40.39 | 39.17 | 39.43 | +2.04% | 1.79 | 3.75% |
| 2026-04-30 | 38.31 | 38.73 | 37.23 | 38.64 | +0.86% | 1.57 | 3.45% |
| 2026-04-29 | 38.33 | 38.95 | 38.10 | 38.31 | -1.31% | 1.20 | 2.59% |
| 2026-04-28 | 39.32 | 39.68 | 38.58 | 38.82 | -2.24% | 1.32 | 2.82% |
| 2026-04-27 | 38.33 | 39.84 | 38.00 | 39.71 | +1.82% | 1.50 | 3.20% |
| 2026-04-24 | 39.71 | 40.13 | 38.56 | 39.00 | -1.86% | 1.65 | 3.51% |
| 2026-04-23 | 41.02 | 42.67 | 39.37 | 39.74 | -3.43% | 2.20 | 4.57% |
| 2026-04-22 | 40.04 | 41.46 | 39.80 | 41.15 | +2.11% | 1.94 | 3.94% |