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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.20 | 38.74 | 38.00 | 38.73 | +1.23% | 1.00 | 5.96% |
| 2025-09-15 | 38.96 | 38.96 | 38.08 | 38.26 | -1.19% | 0.97 | 5.76% |
| 2025-09-12 | 37.84 | 39.03 | 37.75 | 38.72 | +2.06% | 1.84 | 10.89% |
| 2025-09-11 | 37.18 | 37.99 | 36.72 | 37.94 | +1.72% | 1.29 | 7.83% |
| 2025-09-10 | 37.31 | 37.63 | 37.00 | 37.30 | +1.52% | 0.98 | 5.97% |
| 2025-09-09 | 38.01 | 38.01 | 36.50 | 36.74 | -3.52% | 1.22 | 7.48% |
| 2025-09-08 | 37.81 | 38.18 | 37.23 | 38.08 | +0.40% | 1.23 | 7.42% |
| 2025-09-05 | 37.26 | 38.05 | 36.70 | 37.93 | +1.44% | 1.32 | 8.05% |
| 2025-09-04 | 37.73 | 38.35 | 35.88 | 37.39 | -1.61% | 1.81 | 11.08% |
| 2025-09-03 | 40.60 | 40.70 | 37.88 | 38.00 | -6.40% | 2.11 | 12.33% |
| 2025-09-02 | 42.40 | 42.40 | 40.00 | 40.60 | -5.47% | 2.52 | 14.09% |
| 2025-09-01 | 43.77 | 44.38 | 42.00 | 42.95 | -1.11% | 2.94 | 15.68% |
| 2025-08-29 | 45.00 | 45.00 | 43.00 | 43.43 | -4.17% | 3.97 | 20.71% |
| 2025-08-28 | 42.01 | 45.68 | 41.91 | 45.32 | +4.18% | 6.90 | 35.80% |
| 2025-08-27 | 42.05 | 44.33 | 41.49 | 43.50 | +3.10% | 7.09 | 37.49% |
| 2025-08-26 | 39.33 | 46.20 | 39.33 | 42.19 | +7.33% | 7.26 | 38.95% |
| 2025-08-25 | 39.56 | 39.88 | 38.96 | 39.31 | +0.05% | 2.08 | 12.07% |
| 2025-08-22 | 38.91 | 39.30 | 38.86 | 39.29 | +0.51% | 1.54 | 8.98% |
| 2025-08-21 | 39.18 | 39.85 | 38.83 | 39.09 | -0.13% | 2.19 | 12.68% |
| 2025-08-20 | 38.92 | 39.21 | 38.38 | 39.14 | -0.25% | 1.39 | 8.17% |