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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.60 | 32.60 | 31.46 | 31.57 | -3.16% | 1.55 | 4.06% |
| 2025-07-21 | 32.26 | 32.80 | 31.87 | 32.60 | +1.05% | 1.48 | 3.80% |
| 2025-07-18 | 32.93 | 33.00 | 32.05 | 32.26 | -1.89% | 1.57 | 4.04% |
| 2025-07-17 | 33.70 | 34.00 | 32.70 | 32.88 | -1.35% | 2.31 | 5.81% |
| 2025-07-16 | 32.80 | 34.50 | 31.80 | 33.33 | +0.57% | 3.85 | 9.58% |
| 2025-07-15 | 31.65 | 33.97 | 31.40 | 33.14 | +4.94% | 3.92 | 9.90% |
| 2025-07-14 | 31.12 | 31.88 | 30.80 | 31.58 | +0.83% | 0.95 | 2.53% |
| 2025-07-11 | 31.73 | 31.82 | 30.81 | 31.32 | -1.20% | 1.42 | 3.80% |
| 2025-07-10 | 32.54 | 32.99 | 31.51 | 31.70 | -1.40% | 2.68 | 6.96% |
| 2025-07-09 | 30.39 | 33.21 | 30.35 | 32.15 | +5.79% | 3.54 | 9.14% |
| 2025-07-08 | 29.91 | 30.42 | 29.71 | 30.39 | +1.95% | 0.50 | 1.39% |
| 2025-07-07 | 29.80 | 30.09 | 29.54 | 29.81 | +0.03% | 0.27 | 0.76% |
| 2025-07-04 | 30.30 | 30.45 | 29.75 | 29.80 | -1.81% | 0.44 | 1.22% |
| 2025-07-03 | 29.98 | 30.41 | 29.74 | 30.35 | +1.74% | 0.54 | 1.50% |
| 2025-07-02 | 30.10 | 30.27 | 29.58 | 29.83 | -1.39% | 0.49 | 1.38% |
| 2025-07-01 | 30.40 | 30.49 | 29.89 | 30.25 | -0.49% | 0.46 | 1.28% |
| 2025-06-30 | 30.10 | 30.54 | 30.08 | 30.40 | +0.93% | 0.58 | 1.59% |
| 2025-06-27 | 30.10 | 30.41 | 29.81 | 30.12 | +0.74% | 0.52 | 1.45% |
| 2025-06-26 | 29.96 | 30.48 | 29.75 | 29.90 | -0.17% | 0.62 | 1.73% |
| 2025-06-25 | 30.00 | 30.01 | 29.68 | 29.95 | -0.17% | 0.63 | 1.76% |