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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.10 | 35.40 | 33.98 | 34.40 | -3.10% | 2.69 | 6.51% |
| 2025-08-18 | 32.89 | 35.69 | 32.89 | 35.50 | +7.71% | 3.15 | 7.58% |
| 2025-08-15 | 32.34 | 33.18 | 32.31 | 32.96 | +1.92% | 0.77 | 1.94% |
| 2025-08-14 | 33.10 | 33.19 | 32.30 | 32.34 | -2.59% | 0.89 | 2.27% |
| 2025-08-13 | 33.14 | 33.34 | 32.87 | 33.20 | +0.21% | 0.91 | 2.29% |
| 2025-08-12 | 33.33 | 33.45 | 32.96 | 33.13 | -0.51% | 0.68 | 1.71% |
| 2025-08-11 | 32.55 | 33.33 | 32.32 | 33.30 | +2.84% | 1.13 | 2.85% |
| 2025-08-08 | 33.09 | 33.14 | 32.32 | 32.38 | -2.15% | 1.32 | 3.36% |
| 2025-08-07 | 33.10 | 33.26 | 32.80 | 33.09 | -0.03% | 1.07 | 2.70% |
| 2025-08-06 | 32.87 | 33.20 | 32.70 | 33.10 | +0.76% | 1.00 | 2.52% |
| 2025-08-05 | 32.60 | 33.21 | 32.45 | 32.85 | +0.80% | 1.35 | 3.44% |
| 2025-08-04 | 31.28 | 32.90 | 31.15 | 32.59 | +4.19% | 1.92 | 4.93% |
| 2025-08-01 | 31.35 | 31.67 | 31.20 | 31.28 | -0.38% | 0.67 | 1.79% |
| 2025-07-31 | 31.73 | 32.34 | 31.25 | 31.40 | -1.04% | 1.24 | 3.25% |
| 2025-07-30 | 32.01 | 32.11 | 31.30 | 31.73 | -1.18% | 0.81 | 2.14% |
| 2025-07-29 | 31.96 | 32.15 | 31.76 | 32.11 | +0.03% | 0.80 | 2.07% |
| 2025-07-28 | 31.68 | 32.14 | 31.68 | 32.10 | +0.69% | 0.99 | 2.59% |
| 2025-07-25 | 31.65 | 31.88 | 31.44 | 31.88 | +0.82% | 0.80 | 2.10% |
| 2025-07-24 | 31.65 | 31.78 | 31.40 | 31.62 | +0.19% | 0.94 | 2.48% |
| 2025-07-23 | 31.56 | 31.83 | 31.30 | 31.56 | -0.03% | 0.99 | 2.61% |