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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.08 | 35.95 | 34.21 | 35.71 | +1.22% | 1.83 | 4.33% |
| 2025-12-16 | 35.23 | 35.98 | 34.81 | 35.28 | 0.00% | 1.82 | 4.27% |
| 2025-12-15 | 35.88 | 36.24 | 35.23 | 35.28 | -2.81% | 1.79 | 4.21% |
| 2025-12-12 | 36.40 | 38.12 | 36.00 | 36.30 | +0.14% | 2.51 | 5.67% |
| 2025-12-11 | 37.59 | 37.82 | 36.23 | 36.25 | -2.26% | 2.67 | 6.05% |
| 2025-12-10 | 34.81 | 37.73 | 34.75 | 37.09 | +5.70% | 4.40 | 9.94% |
| 2025-12-09 | 34.99 | 35.54 | 34.75 | 35.09 | -0.79% | 1.98 | 4.69% |
| 2025-12-08 | 34.35 | 35.75 | 33.91 | 35.37 | +4.03% | 2.54 | 6.04% |
| 2025-12-05 | 32.46 | 34.40 | 32.00 | 34.00 | +4.91% | 1.86 | 4.62% |
| 2025-12-04 | 32.93 | 33.10 | 32.36 | 32.41 | -2.06% | 0.72 | 1.83% |
| 2025-12-03 | 33.36 | 33.49 | 32.85 | 33.09 | -0.75% | 0.83 | 2.10% |
| 2025-12-02 | 33.51 | 33.85 | 33.28 | 33.34 | -0.92% | 0.88 | 2.19% |
| 2025-12-01 | 34.10 | 34.10 | 33.51 | 33.65 | -1.35% | 1.50 | 3.70% |
| 2025-11-28 | 33.06 | 34.80 | 32.78 | 34.11 | +3.21% | 2.56 | 6.27% |
| 2025-11-27 | 33.35 | 34.17 | 32.93 | 33.05 | -0.93% | 2.19 | 5.47% |
| 2025-11-26 | 32.51 | 35.18 | 32.05 | 33.36 | +2.58% | 3.59 | 8.87% |
| 2025-11-25 | 30.76 | 33.63 | 30.66 | 32.52 | +6.07% | 2.17 | 5.56% |
| 2025-11-24 | 30.38 | 30.86 | 30.20 | 30.66 | +1.86% | 0.41 | 1.13% |
| 2025-11-21 | 31.11 | 31.48 | 30.01 | 30.10 | -4.44% | 0.66 | 1.79% |
| 2025-11-20 | 31.79 | 31.87 | 31.10 | 31.50 | +0.25% | 0.46 | 1.22% |