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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.97 | 44.10 | 38.44 | 42.88 | +4.56% | 7.64 | 15.13% |
| 2026-03-20 | 39.95 | 43.32 | 39.40 | 41.01 | +2.37% | 6.57 | 13.25% |
| 2026-03-19 | 39.13 | 40.06 | 39.00 | 40.06 | -0.15% | 2.73 | 5.77% |
| 2026-03-18 | 38.52 | 40.50 | 38.52 | 40.12 | +3.94% | 4.35 | 9.11% |
| 2026-03-17 | 39.23 | 39.25 | 38.45 | 38.60 | -2.57% | 2.41 | 5.18% |
| 2026-03-16 | 37.43 | 39.62 | 37.00 | 39.62 | +5.43% | 3.73 | 7.98% |
| 2026-03-13 | 37.65 | 38.37 | 37.40 | 37.58 | -1.00% | 1.42 | 3.13% |
| 2026-03-12 | 38.78 | 38.91 | 37.65 | 37.96 | -2.11% | 2.07 | 4.52% |
| 2026-03-11 | 38.30 | 39.57 | 38.20 | 38.78 | +0.52% | 3.28 | 7.00% |
| 2026-03-10 | 37.96 | 38.79 | 37.78 | 38.58 | +2.58% | 2.37 | 5.14% |
| 2026-03-09 | 37.63 | 37.83 | 36.51 | 37.61 | -0.90% | 2.26 | 5.07% |
| 2026-03-06 | 37.37 | 38.20 | 36.85 | 37.95 | +1.55% | 3.72 | 8.24% |
| 2026-03-05 | 34.66 | 39.99 | 34.52 | 37.37 | +11.69% | 5.85 | 12.89% |
| 2026-03-04 | 33.30 | 33.99 | 32.80 | 33.46 | -0.12% | 0.80 | 1.98% |
| 2026-03-03 | 35.74 | 36.12 | 33.50 | 33.50 | -6.11% | 1.50 | 3.60% |
| 2026-03-02 | 36.67 | 37.39 | 35.68 | 35.68 | -4.60% | 1.36 | 3.13% |
| 2026-02-27 | 37.61 | 37.71 | 37.00 | 37.40 | -0.87% | 0.97 | 2.18% |
| 2026-02-26 | 36.78 | 37.83 | 36.69 | 37.73 | +2.28% | 1.59 | 3.54% |
| 2026-02-25 | 36.52 | 37.00 | 36.29 | 36.89 | +0.93% | 1.00 | 2.28% |
| 2026-02-24 | 35.99 | 36.66 | 35.75 | 36.55 | +2.32% | 0.90 | 2.06% |