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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.30 | 37.75 | 37.00 | 37.56 | +1.05% | 2.25 | 5.02% |
| 2026-01-15 | 37.34 | 37.43 | 36.44 | 37.17 | -0.64% | 2.69 | 6.09% |
| 2026-01-14 | 35.08 | 38.13 | 35.04 | 37.41 | +6.40% | 4.45 | 10.09% |
| 2026-01-13 | 36.19 | 36.29 | 35.12 | 35.16 | -3.67% | 1.69 | 3.96% |
| 2026-01-12 | 35.93 | 36.50 | 35.61 | 36.50 | +1.59% | 2.05 | 4.72% |
| 2026-01-09 | 35.94 | 36.13 | 35.51 | 35.93 | -0.14% | 1.56 | 3.63% |
| 2026-01-08 | 35.44 | 36.31 | 35.40 | 35.98 | +1.18% | 1.72 | 4.00% |
| 2026-01-07 | 35.60 | 35.73 | 35.21 | 35.56 | -0.25% | 1.33 | 3.11% |
| 2026-01-06 | 34.99 | 35.88 | 34.85 | 35.65 | +1.92% | 1.79 | 4.23% |
| 2026-01-05 | 34.35 | 35.16 | 34.12 | 34.98 | +1.45% | 1.16 | 2.78% |
| 2025-12-31 | 34.58 | 34.86 | 34.19 | 34.48 | +0.61% | 0.85 | 2.05% |
| 2025-12-30 | 34.73 | 35.09 | 34.21 | 34.27 | -2.36% | 1.12 | 2.69% |
| 2025-12-29 | 34.50 | 35.50 | 34.38 | 35.10 | +1.30% | 1.32 | 3.15% |
| 2025-12-26 | 35.52 | 35.56 | 34.45 | 34.65 | -3.00% | 1.77 | 4.23% |
| 2025-12-25 | 35.52 | 36.00 | 35.06 | 35.72 | +0.39% | 1.69 | 3.96% |
| 2025-12-24 | 35.18 | 35.59 | 34.81 | 35.58 | +0.96% | 1.13 | 2.66% |
| 2025-12-23 | 35.51 | 35.80 | 34.65 | 35.24 | -1.70% | 1.72 | 4.08% |
| 2025-12-22 | 34.92 | 36.18 | 34.92 | 35.85 | +2.90% | 2.22 | 5.15% |
| 2025-12-19 | 34.85 | 35.36 | 34.33 | 34.84 | +0.14% | 1.13 | 2.70% |
| 2025-12-18 | 35.43 | 35.62 | 34.79 | 34.79 | -2.58% | 1.24 | 2.95% |