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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.28 | 32.78 | 31.40 | 31.42 | -2.42% | 0.83 | 2.16% |
| 2025-11-18 | 32.11 | 32.31 | 31.90 | 32.20 | +0.25% | 0.39 | 1.01% |
| 2025-11-17 | 32.05 | 32.24 | 31.80 | 32.12 | +0.25% | 0.41 | 1.05% |
| 2025-11-14 | 32.08 | 32.42 | 31.92 | 32.04 | -0.28% | 0.48 | 1.25% |
| 2025-11-13 | 31.99 | 32.39 | 31.86 | 32.13 | -0.12% | 0.44 | 1.14% |
| 2025-11-12 | 32.20 | 32.31 | 31.62 | 32.17 | -0.09% | 0.55 | 1.43% |
| 2025-11-11 | 32.44 | 32.71 | 32.10 | 32.20 | -0.74% | 0.47 | 1.21% |
| 2025-11-10 | 32.80 | 32.91 | 32.40 | 32.44 | -1.13% | 0.56 | 1.43% |
| 2025-11-07 | 32.99 | 33.06 | 32.55 | 32.81 | -0.94% | 0.56 | 1.41% |
| 2025-11-06 | 32.90 | 33.29 | 32.53 | 33.12 | +0.67% | 0.58 | 1.48% |
| 2025-11-05 | 32.41 | 32.96 | 32.30 | 32.90 | +0.80% | 0.52 | 1.33% |
| 2025-11-04 | 32.86 | 32.98 | 32.43 | 32.64 | -1.03% | 0.53 | 1.36% |
| 2025-11-03 | 32.75 | 33.07 | 32.25 | 32.98 | +0.40% | 0.70 | 1.78% |
| 2025-10-31 | 32.95 | 33.04 | 32.55 | 32.85 | +0.61% | 0.66 | 1.67% |
| 2025-10-30 | 33.56 | 33.70 | 32.62 | 32.65 | -3.17% | 1.07 | 2.71% |
| 2025-10-29 | 35.05 | 35.22 | 33.15 | 33.72 | -4.91% | 1.69 | 4.16% |
| 2025-10-28 | 35.15 | 35.95 | 35.03 | 35.46 | +0.28% | 1.08 | 2.54% |
| 2025-10-27 | 35.26 | 36.05 | 35.01 | 35.36 | +0.57% | 1.16 | 2.73% |
| 2025-10-24 | 34.63 | 35.28 | 34.12 | 35.16 | +2.30% | 1.05 | 2.50% |
| 2025-10-23 | 33.92 | 34.43 | 33.60 | 34.37 | +0.82% | 0.54 | 1.33% |