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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.21 | 30.00 | 29.21 | 30.00 | +3.23% | 0.71 | 1.99% |
| 2025-06-23 | 28.74 | 29.27 | 28.43 | 29.06 | +1.08% | 0.43 | 1.25% |
| 2025-06-20 | 29.02 | 29.80 | 28.73 | 28.75 | -1.54% | 0.70 | 1.99% |
| 2025-06-19 | 29.23 | 30.10 | 29.00 | 29.20 | +0.21% | 0.85 | 2.40% |
| 2025-06-18 | 28.51 | 29.17 | 28.48 | 29.14 | +1.60% | 0.46 | 1.32% |
| 2025-06-17 | 28.62 | 28.78 | 28.41 | 28.68 | +0.17% | 0.25 | 0.73% |
| 2025-06-16 | 28.28 | 28.69 | 28.07 | 28.63 | +1.13% | 0.27 | 0.78% |
| 2025-06-13 | 29.02 | 29.03 | 28.18 | 28.31 | -2.04% | 0.34 | 0.98% |
| 2025-06-12 | 28.85 | 29.17 | 28.61 | 28.90 | +0.66% | 0.36 | 1.04% |
| 2025-06-11 | 28.70 | 29.08 | 28.50 | 28.71 | +0.35% | 0.30 | 0.86% |
| 2025-06-10 | 28.94 | 28.99 | 28.26 | 28.61 | -0.87% | 0.32 | 0.94% |
| 2025-06-09 | 28.89 | 29.02 | 28.70 | 28.86 | -0.03% | 0.35 | 1.00% |
| 2025-06-06 | 28.83 | 28.93 | 28.50 | 28.87 | +0.14% | 0.36 | 1.03% |
| 2025-06-05 | 28.45 | 28.95 | 28.23 | 28.83 | +1.34% | 0.51 | 1.47% |
| 2025-06-04 | 27.74 | 28.48 | 27.73 | 28.45 | +2.56% | 0.40 | 1.19% |
| 2025-06-03 | 27.26 | 27.96 | 27.13 | 27.74 | +1.35% | 0.28 | 0.85% |
| 2025-05-30 | 28.00 | 28.36 | 27.26 | 27.37 | -2.81% | 0.34 | 1.04% |
| 2025-05-29 | 27.63 | 28.16 | 27.40 | 28.16 | +2.77% | 0.31 | 0.94% |
| 2025-05-28 | 27.59 | 27.78 | 27.31 | 27.40 | -0.14% | 0.22 | 0.67% |
| 2025-05-27 | 27.59 | 27.70 | 27.23 | 27.44 | -0.71% | 0.36 | 1.07% |