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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.96 | 36.60 | 35.61 | 35.65 | +0.71% | 1.60 | 5.47% |
| 2025-11-18 | 34.84 | 35.50 | 34.67 | 35.40 | +1.37% | 0.65 | 2.29% |
| 2025-11-17 | 34.56 | 35.18 | 34.32 | 34.92 | +0.63% | 0.36 | 1.28% |
| 2025-11-14 | 34.88 | 35.17 | 34.70 | 34.70 | -1.28% | 0.39 | 1.40% |
| 2025-11-13 | 34.78 | 35.15 | 34.43 | 35.15 | +2.21% | 0.53 | 1.89% |
| 2025-11-12 | 34.58 | 34.70 | 33.93 | 34.39 | -0.75% | 0.45 | 1.61% |
| 2025-11-11 | 35.40 | 35.40 | 34.56 | 34.65 | -0.37% | 0.43 | 1.52% |
| 2025-11-10 | 34.66 | 34.78 | 34.44 | 34.78 | +0.81% | 0.32 | 1.13% |
| 2025-11-07 | 34.89 | 34.95 | 34.46 | 34.50 | -1.60% | 0.42 | 1.49% |
| 2025-11-06 | 35.08 | 35.44 | 34.80 | 35.06 | -0.31% | 0.37 | 1.30% |
| 2025-11-05 | 35.35 | 35.65 | 34.89 | 35.17 | -0.48% | 0.38 | 1.34% |
| 2025-11-04 | 35.60 | 35.80 | 35.12 | 35.34 | -1.15% | 0.34 | 1.21% |
| 2025-11-03 | 35.35 | 35.75 | 35.32 | 35.75 | +1.13% | 0.38 | 1.32% |
| 2025-10-31 | 34.84 | 35.62 | 34.68 | 35.35 | +1.46% | 0.47 | 1.65% |
| 2025-10-30 | 35.34 | 35.50 | 34.84 | 34.84 | -2.13% | 0.62 | 2.20% |
| 2025-10-29 | 35.95 | 36.29 | 35.33 | 35.60 | -1.41% | 0.63 | 2.19% |
| 2025-10-28 | 36.00 | 36.64 | 35.60 | 36.11 | -2.22% | 0.69 | 2.35% |
| 2025-10-27 | 36.53 | 37.03 | 36.50 | 36.93 | +1.09% | 0.79 | 2.64% |
| 2025-10-24 | 36.05 | 37.21 | 36.05 | 36.53 | +0.47% | 0.99 | 6.17% |
| 2025-10-23 | 36.57 | 36.85 | 35.85 | 36.36 | +1.73% | 0.97 | 6.11% |