挖金客 sz.301380
35.98
+1.27%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.02 | 39.46 | 38.56 | 39.24 | +0.41% | 1.84 | 10.75% |
| 2025-08-18 | 39.00 | 39.57 | 38.35 | 39.08 | +1.48% | 2.28 | 13.36% |
| 2025-08-15 | 37.37 | 38.88 | 37.28 | 38.51 | +3.02% | 2.08 | 12.42% |
| 2025-08-14 | 39.27 | 39.27 | 37.36 | 37.38 | -4.33% | 2.08 | 12.50% |
| 2025-08-13 | 38.16 | 39.93 | 37.78 | 39.07 | +2.49% | 3.07 | 18.04% |
| 2025-08-12 | 38.25 | 38.58 | 37.97 | 38.12 | -0.60% | 1.06 | 6.36% |
| 2025-08-11 | 37.49 | 38.36 | 37.48 | 38.35 | +2.29% | 1.24 | 7.43% |
| 2025-08-08 | 38.14 | 38.37 | 37.31 | 37.49 | -2.19% | 1.10 | 6.71% |
| 2025-08-07 | 38.50 | 38.99 | 38.01 | 38.33 | -0.60% | 1.43 | 8.49% |
| 2025-08-06 | 38.41 | 38.67 | 38.04 | 38.56 | -0.03% | 1.69 | 10.05% |
| 2025-08-05 | 37.60 | 38.72 | 37.31 | 38.57 | +3.29% | 2.70 | 16.17% |
| 2025-08-04 | 37.02 | 37.37 | 36.81 | 37.34 | +0.30% | 0.75 | 4.64% |
| 2025-08-01 | 37.25 | 37.36 | 36.61 | 37.23 | +0.35% | 1.20 | 7.44% |
| 2025-07-31 | 36.81 | 37.81 | 36.80 | 37.10 | -0.05% | 1.53 | 9.35% |
| 2025-07-30 | 37.61 | 37.86 | 36.69 | 37.12 | -1.30% | 1.47 | 9.05% |
| 2025-07-29 | 37.35 | 38.07 | 36.86 | 37.61 | +0.70% | 1.66 | 10.11% |
| 2025-07-28 | 37.57 | 37.62 | 36.85 | 37.35 | -0.21% | 1.06 | 6.52% |
| 2025-07-25 | 37.40 | 37.85 | 37.15 | 37.43 | -0.58% | 1.50 | 9.14% |
| 2025-07-24 | 36.90 | 37.90 | 36.80 | 37.65 | +3.15% | 2.27 | 13.88% |
| 2025-07-23 | 36.00 | 37.20 | 35.80 | 36.50 | +0.94% | 1.43 | 8.91% |