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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.88 | 32.56 | 31.88 | 32.53 | +2.35% | 0.51 | 3.59% |
| 2025-05-23 | 32.46 | 32.86 | 31.76 | 31.78 | -2.29% | 0.53 | 3.70% |
| 2025-05-22 | 32.85 | 33.21 | 32.45 | 32.53 | -1.21% | 0.51 | 3.50% |
| 2025-05-21 | 33.56 | 33.74 | 32.74 | 32.93 | -2.16% | 0.50 | 3.43% |
| 2025-05-20 | 32.90 | 33.69 | 32.58 | 33.65 | +2.16% | 0.75 | 5.08% |
| 2025-05-19 | 32.87 | 33.06 | 32.53 | 32.94 | -0.12% | 0.52 | 3.58% |
| 2025-05-16 | 32.46 | 33.32 | 32.24 | 32.98 | +1.18% | 0.61 | 4.19% |
| 2025-05-15 | 33.24 | 33.39 | 32.43 | 32.60 | -2.36% | 0.63 | 4.40% |
| 2025-05-14 | 32.89 | 33.88 | 32.33 | 33.39 | +1.94% | 1.13 | 7.76% |
| 2025-05-13 | 33.35 | 33.61 | 32.68 | 32.75 | -1.36% | 0.57 | 3.94% |
| 2025-05-12 | 32.82 | 33.39 | 32.82 | 33.20 | +1.57% | 0.62 | 4.27% |
| 2025-05-09 | 33.02 | 33.21 | 32.68 | 32.69 | -1.43% | 0.65 | 4.49% |
| 2025-05-08 | 32.78 | 33.39 | 32.78 | 33.16 | +0.71% | 0.79 | 5.44% |
| 2025-05-07 | 33.50 | 33.80 | 32.54 | 32.93 | +0.69% | 1.36 | 9.35% |
| 2025-05-06 | 31.91 | 32.76 | 31.48 | 32.70 | +3.22% | 1.54 | 10.88% |