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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.75 | 36.86 | 35.88 | 36.16 | -1.58% | 1.28 | 8.07% |
| 2025-07-21 | 36.86 | 37.05 | 36.40 | 36.74 | -0.33% | 1.04 | 6.45% |
| 2025-07-18 | 37.43 | 37.57 | 36.82 | 36.86 | -1.02% | 1.10 | 6.79% |
| 2025-07-17 | 37.08 | 37.73 | 37.04 | 37.24 | -0.11% | 1.12 | 6.89% |
| 2025-07-16 | 37.54 | 37.95 | 37.02 | 37.28 | -1.71% | 1.27 | 7.75% |
| 2025-07-15 | 37.35 | 37.98 | 36.77 | 37.93 | +1.23% | 1.97 | 12.06% |
| 2025-07-14 | 38.65 | 38.65 | 37.20 | 37.47 | -2.98% | 1.97 | 11.99% |
| 2025-07-11 | 38.06 | 39.11 | 37.02 | 38.62 | -0.23% | 3.48 | 20.82% |
| 2025-07-10 | 37.15 | 41.00 | 36.70 | 38.71 | +3.23% | 4.39 | 25.80% |
| 2025-07-09 | 36.86 | 38.38 | 36.70 | 37.50 | +1.05% | 2.50 | 15.26% |
| 2025-07-08 | 36.71 | 37.11 | 36.44 | 37.11 | +0.51% | 1.75 | 10.88% |
| 2025-07-07 | 35.90 | 37.14 | 35.53 | 36.92 | +2.87% | 2.06 | 12.83% |
| 2025-07-04 | 35.94 | 36.47 | 35.50 | 35.89 | +0.17% | 1.43 | 9.10% |
| 2025-07-03 | 34.99 | 36.50 | 34.90 | 35.83 | +2.40% | 1.42 | 9.05% |
| 2025-07-02 | 35.51 | 35.70 | 34.63 | 34.99 | -2.26% | 0.92 | 6.00% |
| 2025-07-01 | 36.34 | 36.60 | 35.36 | 35.80 | -2.40% | 1.40 | 8.93% |
| 2025-06-30 | 36.17 | 37.19 | 36.17 | 36.68 | +0.22% | 1.94 | 12.11% |
| 2025-06-27 | 35.86 | 38.46 | 35.75 | 36.60 | +1.27% | 2.96 | 18.25% |
| 2025-06-26 | 36.93 | 37.20 | 36.05 | 36.14 | -2.01% | 2.44 | 15.35% |
| 2025-06-25 | 34.70 | 37.63 | 34.42 | 36.88 | +6.41% | 3.86 | 24.44% |