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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 36.07 | 36.50 | 35.67 | 35.72 | -1.05% | 0.78 | 1.81% |
| 2026-02-12 | 35.77 | 36.33 | 35.53 | 36.10 | +1.01% | 0.80 | 1.85% |
| 2026-02-11 | 35.61 | 36.23 | 35.44 | 35.74 | +0.17% | 0.60 | 1.38% |
| 2026-02-10 | 35.66 | 36.34 | 35.54 | 35.68 | +0.06% | 0.61 | 1.41% |
| 2026-02-09 | 35.38 | 35.83 | 35.20 | 35.66 | +2.09% | 0.71 | 1.67% |
| 2026-02-06 | 34.82 | 35.43 | 34.53 | 34.93 | 0.00% | 0.65 | 1.54% |
| 2026-02-05 | 35.50 | 35.73 | 34.86 | 34.93 | -1.83% | 0.61 | 1.44% |
| 2026-02-04 | 35.85 | 36.15 | 35.10 | 35.58 | -1.39% | 0.80 | 1.89% |
| 2026-02-03 | 35.50 | 36.39 | 35.50 | 36.08 | +2.30% | 0.87 | 2.02% |
| 2026-02-02 | 35.78 | 36.43 | 35.26 | 35.27 | -1.73% | 0.95 | 2.21% |
| 2026-01-30 | 35.12 | 36.10 | 34.48 | 35.89 | +2.11% | 1.22 | 2.86% |
| 2026-01-29 | 36.45 | 36.83 | 35.11 | 35.15 | -3.80% | 1.51 | 3.49% |
| 2026-01-28 | 37.65 | 37.85 | 36.40 | 36.54 | -3.08% | 1.52 | 3.43% |
| 2026-01-27 | 37.59 | 37.94 | 36.01 | 37.70 | -0.26% | 1.58 | 3.53% |
| 2026-01-26 | 38.20 | 39.10 | 37.51 | 37.80 | -1.05% | 1.98 | 4.32% |
| 2026-01-23 | 38.52 | 38.60 | 37.85 | 38.20 | -1.39% | 2.08 | 4.55% |
| 2026-01-22 | 36.68 | 39.46 | 36.68 | 38.74 | +5.24% | 3.21 | 7.05% |
| 2026-01-21 | 36.39 | 36.98 | 36.30 | 36.81 | +0.66% | 1.01 | 2.29% |
| 2026-01-20 | 36.61 | 37.20 | 35.81 | 36.57 | -0.22% | 1.41 | 3.21% |
| 2026-01-19 | 37.49 | 37.50 | 36.43 | 36.65 | -2.42% | 1.56 | 3.54% |