秋田微 (300939) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	31.35	31.28	-0.12	-0.38%	31.20	31.67	21482	6745	1.79%
2025-07-31	31.73	31.40	-0.33	-1.04%	31.25	32.34	39042	12448	3.25%
2025-07-30	32.01	31.73	-0.38	-1.18%	31.30	32.11	25658	8137	2.14%
2025-07-29	31.96	32.11	0.01	0.03%	31.76	32.15	24888	7952	2.07%
2025-07-28	31.68	32.10	0.22	0.69%	31.68	32.14	31062	9929	2.59%
2025-07-25	31.65	31.88	0.26	0.82%	31.44	31.88	25186	7981	2.10%
2025-07-24	31.65	31.62	0.06	0.19%	31.40	31.78	29789	9395	2.48%
2025-07-23	31.56	31.56	-0.01	-0.03%	31.30	31.83	31334	9899	2.61%
2025-07-22	32.60	31.57	-1.03	-3.16%	31.46	32.60	48739	15478	4.06%
2025-07-21	32.26	32.60	0.34	1.05%	31.87	32.80	45608	14760	3.80%
2025-07-18	32.93	32.26	-0.62	-1.89%	32.05	33.00	48473	15670	4.04%
2025-07-17	33.70	32.88	-0.45	-1.35%	32.70	34.00	69666	23097	5.81%
2025-07-16	32.80	33.33	0.19	0.57%	31.80	34.50	114992	38476	9.58%
2025-07-15	31.65	33.14	1.56	4.94%	31.40	33.97	118855	39152	9.90%
2025-07-14	31.12	31.58	0.26	0.83%	30.80	31.88	30340	9513	2.53%
2025-07-11	31.73	31.32	-0.38	-1.20%	30.81	31.82	45542	14218	3.80%
2025-07-10	32.54	31.70	-0.45	-1.40%	31.51	32.99	83515	26812	6.96%
2025-07-09	30.39	32.15	1.76	5.79%	30.35	33.21	109678	35362	9.14%
2025-07-08	29.91	30.39	0.58	1.95%	29.71	30.42	16648	5036	1.39%
2025-07-07	29.80	29.81	0.01	0.03%	29.54	30.09	9159	2723	0.76%
2025-07-04	30.30	29.80	-0.55	-1.81%	29.75	30.45	14593	4377	1.22%
2025-07-03	29.98	30.35	0.52	1.74%	29.74	30.41	18035	5440	1.50%
2025-07-02	30.10	29.83	-0.42	-1.39%	29.58	30.27	16533	4929	1.38%
2025-07-01	30.40	30.25	-0.15	-0.49%	29.89	30.49	15337	4632	1.28%
2025-06-30	30.10	30.40	0.28	0.93%	30.08	30.54	19109	5796	1.59%
2025-06-27	30.10	30.12	0.22	0.74%	29.81	30.41	17377	5232	1.45%
2025-06-26	29.96	29.90	-0.05	-0.17%	29.75	30.48	20817	6243	1.73%
2025-06-25	30.00	29.95	-0.05	-0.17%	29.68	30.01	21068	6289	1.76%
2025-06-24	29.21	30.00	0.94	3.23%	29.21	30.00	23860	7107	1.99%
2025-06-23	28.74	29.06	0.31	1.08%	28.43	29.27	15011	4346	1.25%
2025-06-20	29.02	28.75	-0.45	-1.54%	28.73	29.80	23939	6987	1.99%
2025-06-19	29.23	29.20	0.06	0.21%	29.00	30.10	28856	8527	2.40%
2025-06-18	28.51	29.14	0.46	1.60%	28.48	29.17	15850	4580	1.32%
2025-06-17	28.62	28.68	0.05	0.17%	28.41	28.78	8779	2508	0.73%
2025-06-16	28.28	28.63	0.32	1.13%	28.07	28.69	9394	2683	0.78%
2025-06-13	29.02	28.31	-0.59	-2.04%	28.18	29.03	11779	3354	0.98%
2025-06-12	28.85	28.90	0.19	0.66%	28.61	29.17	12506	3619	1.04%
2025-06-11	28.70	28.71	0.10	0.35%	28.50	29.08	10288	2972	0.86%
2025-06-10	28.94	28.61	-0.25	-0.87%	28.26	28.99	11292	3230	0.94%
2025-06-09	28.89	28.86	-0.01	-0.03%	28.70	29.02	12009	3465	1.00%
2025-06-06	28.83	28.87	0.04	0.14%	28.50	28.93	12413	3566	1.03%
2025-06-05	28.45	28.83	0.38	1.34%	28.23	28.95	17651	5069	1.47%
2025-06-04	27.74	28.45	0.71	2.56%	27.73	28.48	14228	4014	1.19%
2025-06-03	27.26	27.74	0.37	1.35%	27.13	27.96	10182	2805	0.85%
2025-05-30	28.00	27.37	-0.79	-2.81%	27.26	28.36	12458	3431	1.04%
2025-05-29	27.63	28.16	0.76	2.77%	27.40	28.16	11236	3144	0.94%
2025-05-28	27.99	27.80	-0.04	-0.14%	27.71	28.19	8051	2246	0.67%
2025-05-27	27.99	27.84	-0.20	-0.71%	27.63	28.10	12802	3557	1.07%
2025-05-26	28.40	28.04	-0.11	-0.39%	27.80	28.40	11794	3313	0.98%
2025-05-23	28.67	28.15	-0.52	-1.81%	28.00	28.76	15235	4332	1.27%
2025-05-22	28.83	28.67	-0.16	-0.55%	28.66	29.45	10367	3006	0.86%
2025-05-21	29.12	28.83	-0.47	-1.60%	28.70	29.32	8835	2553	0.74%
2025-05-20	28.89	29.30	0.38	1.31%	28.71	29.30	11144	3241	0.93%
2025-05-19	28.81	28.92	0.11	0.38%	28.37	29.03	8405	2414	0.70%
2025-05-16	28.70	28.81	0.14	0.49%	28.54	29.10	8345	2413	0.70%
2025-05-15	28.98	28.67	-0.20	-0.69%	28.51	28.98	7199	2065	0.60%
2025-05-14	29.02	28.87	-0.09	-0.31%	28.70	29.25	9600	2777	0.80%
2025-05-13	29.51	28.96	-0.39	-1.33%	28.88	29.70	12027	3519	1.00%
2025-05-12	29.37	29.35	0.33	1.14%	29.11	29.39	10497	3073	0.87%
2025-05-09	29.38	29.02	-0.41	-1.39%	28.94	29.38	10880	3168	0.91%
2025-05-08	28.60	29.43	0.58	2.01%	28.60	29.43	12000	3505	1.00%
2025-05-07	29.24	28.85	-0.11	-0.38%	28.58	29.47	13802	3998	1.15%
2025-05-06	28.30	28.96	0.69	2.44%	28.30	28.96	8512	2448	0.71%
2025-04-30	27.73	28.27	0.51	1.84%	27.73	28.45	9954	2812	0.83%
2025-04-29	27.53	27.76	0.06	0.22%	27.42	28.15	10582	2951	0.88%
2025-04-28	27.84	27.70	-0.27	-0.97%	27.53	28.11	7532	2092	0.63%
2025-04-25	28.09	27.97	0.23	0.83%	27.66	28.20	9431	2638	0.79%
2025-04-24	28.19	27.74	-0.46	-1.63%	27.45	28.23	12479	3471	1.04%