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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 30.67 | 30.85 | 30.08 | 30.84 | +0.55% | 0.33 | 1.34% |
| 2025-12-16 | 30.91 | 31.13 | 30.23 | 30.67 | -1.06% | 0.30 | 1.22% |
| 2025-12-15 | 30.81 | 31.45 | 30.70 | 31.00 | -0.58% | 0.24 | 0.97% |
| 2025-12-12 | 31.45 | 31.64 | 31.15 | 31.18 | -0.76% | 0.26 | 1.04% |
| 2025-12-11 | 32.39 | 32.43 | 31.42 | 31.42 | -2.69% | 0.36 | 1.38% |
| 2025-12-10 | 32.59 | 32.59 | 32.03 | 32.29 | -1.10% | 0.23 | 0.90% |
| 2025-12-09 | 32.93 | 33.27 | 32.56 | 32.65 | -1.00% | 0.25 | 0.94% |
| 2025-12-08 | 32.60 | 33.24 | 32.44 | 32.98 | +1.29% | 0.37 | 1.38% |
| 2025-12-05 | 32.25 | 32.62 | 31.80 | 32.56 | +0.96% | 0.38 | 1.47% |
| 2025-12-04 | 32.78 | 32.94 | 32.10 | 32.25 | -1.59% | 0.30 | 1.16% |
| 2025-12-03 | 33.53 | 33.72 | 32.66 | 32.77 | -2.50% | 0.39 | 1.48% |
| 2025-12-02 | 34.19 | 34.23 | 33.56 | 33.61 | -1.90% | 0.32 | 1.18% |
| 2025-12-01 | 34.09 | 34.40 | 33.88 | 34.26 | +0.50% | 0.35 | 1.26% |
| 2025-11-28 | 33.93 | 34.31 | 33.75 | 34.09 | +0.09% | 0.28 | 1.00% |
| 2025-11-27 | 34.07 | 34.45 | 33.53 | 34.06 | +0.44% | 0.39 | 1.42% |
| 2025-11-26 | 34.29 | 34.75 | 33.88 | 33.91 | -1.28% | 0.45 | 1.61% |
| 2025-11-25 | 34.18 | 34.79 | 33.67 | 34.35 | +1.66% | 0.55 | 1.97% |
| 2025-11-24 | 32.90 | 34.10 | 32.28 | 33.79 | +3.91% | 0.68 | 2.51% |
| 2025-11-21 | 33.15 | 34.09 | 32.51 | 32.52 | -5.79% | 0.85 | 3.20% |
| 2025-11-20 | 35.47 | 35.47 | 34.34 | 34.52 | -3.17% | 0.90 | 3.20% |