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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.99 | 27.99 | 27.40 | 27.64 | -0.39% | 0.33 | 0.98% |
| 2025-05-23 | 28.26 | 28.35 | 27.60 | 27.74 | -1.81% | 0.43 | 1.27% |
| 2025-05-22 | 28.42 | 29.03 | 28.25 | 28.26 | -0.56% | 0.30 | 0.86% |
| 2025-05-21 | 28.70 | 28.90 | 28.29 | 28.42 | -1.60% | 0.26 | 0.74% |
| 2025-05-20 | 28.47 | 28.88 | 28.30 | 28.88 | +1.31% | 0.32 | 0.93% |
| 2025-05-19 | 28.40 | 28.61 | 27.96 | 28.50 | +0.38% | 0.24 | 0.70% |
| 2025-05-16 | 28.29 | 28.68 | 28.13 | 28.40 | +0.49% | 0.24 | 0.70% |
| 2025-05-15 | 28.56 | 28.56 | 28.10 | 28.26 | -0.69% | 0.21 | 0.60% |
| 2025-05-14 | 28.60 | 28.83 | 28.29 | 28.45 | -0.31% | 0.28 | 0.80% |
| 2025-05-13 | 29.09 | 29.27 | 28.46 | 28.54 | -1.33% | 0.35 | 1.00% |
| 2025-05-12 | 28.95 | 28.97 | 28.69 | 28.93 | +1.14% | 0.31 | 0.87% |
| 2025-05-09 | 28.96 | 28.96 | 28.52 | 28.60 | -1.39% | 0.32 | 0.91% |
| 2025-05-08 | 28.19 | 29.01 | 28.19 | 29.01 | +2.01% | 0.35 | 1.00% |
| 2025-05-07 | 28.82 | 29.05 | 28.17 | 28.43 | -0.38% | 0.40 | 1.15% |
| 2025-05-06 | 27.89 | 28.54 | 27.89 | 28.54 | +2.44% | 0.24 | 0.71% |