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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.78 | 39.30 | 38.42 | 38.42 | -1.71% | 0.87 | 2.76% |
| 2026-02-12 | 38.79 | 39.30 | 38.43 | 39.09 | +0.36% | 0.89 | 2.84% |
| 2026-02-11 | 39.46 | 39.50 | 38.60 | 38.95 | -1.52% | 1.40 | 4.44% |
| 2026-02-10 | 38.78 | 39.92 | 38.22 | 39.55 | +2.73% | 2.30 | 7.25% |
| 2026-02-09 | 37.80 | 38.79 | 37.32 | 38.50 | +4.17% | 1.28 | 4.14% |
| 2026-02-06 | 36.53 | 37.49 | 36.30 | 36.96 | +0.33% | 0.61 | 2.04% |
| 2026-02-05 | 36.45 | 37.35 | 36.38 | 36.84 | -0.08% | 0.66 | 2.20% |
| 2026-02-04 | 38.20 | 38.27 | 36.00 | 36.87 | -3.88% | 1.30 | 4.36% |
| 2026-02-03 | 37.30 | 38.37 | 37.27 | 38.36 | +3.20% | 0.94 | 3.07% |
| 2026-02-02 | 37.22 | 38.28 | 37.14 | 37.17 | -1.14% | 0.90 | 2.97% |
| 2026-01-30 | 37.85 | 38.43 | 36.99 | 37.60 | -2.67% | 1.26 | 4.16% |
| 2026-01-29 | 37.60 | 39.95 | 37.13 | 38.63 | +2.74% | 2.07 | 6.57% |
| 2026-01-28 | 38.73 | 39.42 | 37.47 | 37.60 | -2.92% | 1.21 | 3.89% |
| 2026-01-27 | 38.89 | 39.55 | 38.00 | 38.73 | -0.77% | 1.20 | 3.84% |
| 2026-01-26 | 39.90 | 40.28 | 38.15 | 39.03 | -2.38% | 1.65 | 5.20% |
| 2026-01-23 | 39.15 | 40.28 | 38.77 | 39.98 | +1.60% | 1.95 | 6.08% |
| 2026-01-22 | 39.10 | 39.50 | 38.42 | 39.35 | +0.03% | 1.39 | 4.43% |
| 2026-01-21 | 38.50 | 39.69 | 38.46 | 39.34 | +2.29% | 1.93 | 6.08% |
| 2026-01-20 | 38.80 | 39.15 | 37.77 | 38.46 | -0.39% | 1.49 | 4.80% |
| 2026-01-19 | 39.31 | 39.55 | 38.60 | 38.61 | -4.15% | 1.87 | 5.96% |