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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.88 | 40.28 | 38.50 | 40.28 | +0.88% | 2.64 | 8.31% |
| 2026-01-15 | 41.82 | 42.75 | 39.36 | 39.93 | -7.12% | 3.54 | 10.83% |
| 2026-01-14 | 41.20 | 44.50 | 41.13 | 42.99 | +2.97% | 5.25 | 15.09% |
| 2026-01-13 | 42.77 | 44.33 | 40.50 | 41.75 | -3.24% | 4.09 | 12.04% |
| 2026-01-12 | 39.73 | 45.71 | 39.73 | 43.15 | +8.64% | 5.88 | 17.27% |
| 2026-01-09 | 39.05 | 42.15 | 39.05 | 39.72 | -1.93% | 4.26 | 13.02% |
| 2026-01-08 | 38.93 | 41.11 | 37.73 | 40.50 | +2.53% | 4.57 | 14.42% |
| 2026-01-07 | 37.19 | 39.88 | 37.02 | 39.50 | +4.17% | 4.46 | 14.24% |
| 2026-01-06 | 37.60 | 37.97 | 36.90 | 37.92 | -2.72% | 3.41 | 11.27% |
| 2026-01-05 | 36.00 | 40.00 | 35.55 | 38.98 | +3.12% | 6.01 | 19.69% |
| 2025-12-31 | 31.60 | 37.80 | 31.60 | 37.80 | +20.00% | 4.39 | 14.94% |
| 2025-12-30 | 31.90 | 31.90 | 31.33 | 31.50 | -0.51% | 0.27 | 1.05% |
| 2025-12-29 | 31.97 | 31.97 | 31.47 | 31.66 | -0.03% | 0.21 | 0.83% |
| 2025-12-26 | 31.84 | 31.98 | 31.48 | 31.67 | -0.57% | 0.27 | 1.05% |
| 2025-12-25 | 31.77 | 32.03 | 31.55 | 31.85 | +0.70% | 0.31 | 1.19% |
| 2025-12-24 | 30.90 | 31.67 | 30.81 | 31.63 | +2.36% | 0.27 | 1.07% |
| 2025-12-23 | 31.46 | 31.55 | 30.80 | 30.90 | -2.00% | 0.24 | 0.97% |
| 2025-12-22 | 31.42 | 31.82 | 31.42 | 31.53 | +0.32% | 0.22 | 0.88% |
| 2025-12-19 | 31.20 | 31.76 | 31.14 | 31.43 | +0.74% | 0.27 | 1.05% |
| 2025-12-18 | 30.79 | 31.42 | 30.47 | 31.20 | +1.17% | 0.35 | 1.39% |