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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 34.00 | 34.57 | 33.97 | 34.09 | -0.32% | 0.51 | 1.24% |
| 2025-10-21 | 33.80 | 34.33 | 33.50 | 34.20 | +1.39% | 0.63 | 1.53% |
| 2025-10-20 | 33.17 | 34.06 | 33.17 | 33.73 | +3.66% | 0.82 | 2.03% |
| 2025-10-17 | 33.62 | 33.90 | 32.45 | 32.54 | -3.98% | 0.65 | 1.63% |
| 2025-10-16 | 34.17 | 34.94 | 33.82 | 33.89 | -1.14% | 0.68 | 1.66% |
| 2025-10-15 | 33.38 | 34.31 | 32.95 | 34.28 | +3.22% | 0.79 | 1.93% |
| 2025-10-14 | 34.30 | 34.62 | 32.91 | 33.21 | -2.92% | 0.84 | 2.09% |
| 2025-10-13 | 33.00 | 34.39 | 32.03 | 34.21 | -0.81% | 0.89 | 2.22% |
| 2025-10-10 | 35.18 | 35.18 | 34.34 | 34.49 | -1.99% | 1.06 | 2.53% |
| 2025-10-09 | 34.45 | 35.67 | 34.40 | 35.19 | +2.33% | 1.30 | 3.09% |
| 2025-09-30 | 34.93 | 35.06 | 34.36 | 34.39 | -0.84% | 0.90 | 2.16% |
| 2025-09-29 | 34.49 | 34.94 | 34.11 | 34.68 | +0.55% | 0.72 | 1.73% |
| 2025-09-26 | 35.28 | 35.33 | 34.32 | 34.49 | -2.21% | 1.06 | 2.54% |
| 2025-09-25 | 36.20 | 36.23 | 35.11 | 35.27 | -2.38% | 1.33 | 3.11% |
| 2025-09-24 | 35.21 | 36.17 | 35.00 | 36.13 | +1.32% | 1.67 | 3.89% |
| 2025-09-23 | 36.21 | 36.61 | 34.40 | 35.66 | -2.38% | 2.12 | 5.03% |
| 2025-09-22 | 37.06 | 37.25 | 36.05 | 36.53 | -2.35% | 2.30 | 5.26% |
| 2025-09-19 | 36.13 | 37.50 | 35.75 | 37.41 | +3.74% | 3.06 | 6.93% |
| 2025-09-18 | 36.30 | 37.20 | 35.70 | 36.06 | -1.42% | 2.48 | 5.64% |
| 2025-09-17 | 36.30 | 37.85 | 36.22 | 36.58 | +2.21% | 2.75 | 6.20% |