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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 33.63 | 34.86 | 33.63 | 34.66 | +3.25% | 1.12 | 7.44% |
| 2025-06-23 | 33.03 | 33.71 | 32.71 | 33.57 | +0.69% | 1.19 | 8.18% |
| 2025-06-20 | 35.00 | 35.03 | 33.22 | 33.34 | -4.74% | 1.38 | 9.33% |
| 2025-06-19 | 34.29 | 35.46 | 34.16 | 35.00 | +1.74% | 1.94 | 12.73% |
| 2025-06-18 | 34.98 | 36.29 | 34.17 | 34.40 | -1.12% | 2.01 | 13.12% |
| 2025-06-17 | 33.82 | 35.13 | 33.56 | 34.79 | +2.88% | 1.39 | 9.18% |
| 2025-06-16 | 33.12 | 34.10 | 33.08 | 33.82 | +2.11% | 0.75 | 5.06% |
| 2025-06-13 | 33.90 | 34.13 | 33.10 | 33.12 | -2.89% | 0.66 | 4.46% |
| 2025-06-12 | 33.76 | 34.37 | 33.57 | 34.11 | +1.01% | 0.91 | 6.06% |
| 2025-06-11 | 33.49 | 33.88 | 33.25 | 33.76 | +1.23% | 0.68 | 4.56% |
| 2025-06-10 | 33.84 | 34.44 | 32.97 | 33.35 | -1.46% | 0.84 | 5.66% |
| 2025-06-09 | 33.18 | 34.04 | 33.18 | 33.84 | +1.77% | 0.72 | 4.83% |
| 2025-06-06 | 33.41 | 33.64 | 32.94 | 33.26 | -0.47% | 0.59 | 4.06% |
| 2025-06-05 | 32.75 | 33.75 | 32.70 | 33.41 | +1.86% | 1.05 | 7.15% |
| 2025-06-04 | 32.46 | 33.07 | 32.34 | 32.80 | +0.61% | 0.54 | 3.73% |
| 2025-06-03 | 32.32 | 33.14 | 32.30 | 32.61 | +0.51% | 0.58 | 4.05% |
| 2025-05-30 | 32.72 | 32.80 | 32.26 | 32.44 | -1.21% | 0.50 | 3.51% |
| 2025-05-29 | 31.85 | 32.93 | 31.76 | 32.84 | +3.10% | 0.62 | 4.33% |
| 2025-05-28 | 32.22 | 32.45 | 31.78 | 31.85 | -1.02% | 0.44 | 3.15% |
| 2025-05-27 | 32.69 | 32.69 | 31.91 | 32.18 | -1.07% | 0.40 | 2.80% |