秋田微

300939
🏛️ 中国 →
34.39
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 35.65 38.17 35.50 37.88 6.1M
2023-12-28 35.12 36.05 34.73 35.77 3.0M
2023-12-27 34.17 35.20 34.10 35.20 2.4M
2023-12-26 34.98 35.15 33.78 34.17 2.0M
2023-12-25 34.44 35.04 34.24 34.98 1.9M
2023-12-22 35.62 35.87 34.30 34.45 3.6M
2023-12-21 35.94 36.01 34.71 35.73 3.0M
2023-12-20 36.40 36.87 35.58 35.65 2.8M
2023-12-19 35.75 36.66 35.49 36.55 2.7M
2023-12-18 37.26 37.95 35.56 35.85 4.0M
2023-12-15 37.11 38.18 36.77 37.42 3.5M
2023-12-14 37.91 38.16 37.10 37.11 3.1M
2023-12-13 39.00 39.15 37.61 37.61 5.0M
2023-12-12 38.39 39.70 38.08 39.28 6.7M
2023-12-11 38.00 38.54 37.50 38.44 4.9M
2023-12-08 37.19 38.60 36.67 38.43 7.0M
2023-12-07 38.30 38.65 37.20 37.70 6.1M
2023-12-06 36.79 39.47 36.79 38.23 8.9M
2023-12-05 38.33 38.45 36.53 36.77 5.9M
2023-12-04 37.90 38.93 37.35 38.35 6.7M
2023-12-01 39.00 39.00 37.30 38.08 7.3M
2023-11-30 40.10 40.48 38.00 38.68 11.7M
2023-11-29 42.00 44.84 40.75 41.21 17.0M
2023-11-28 39.58 45.37 39.21 42.45 17.4M
2023-11-27 39.10 41.00 38.88 40.02 13.3M
2023-11-24 39.20 39.62 37.49 39.39 12.4M
2023-11-23 36.00 38.79 35.70 38.60 9.2M
2023-11-22 36.68 37.39 35.88 35.88 3.2M
2023-11-21 37.73 37.77 36.81 36.90 3.0M
2023-11-20 37.66 38.03 37.38 37.77 3.2M
2023-11-17 36.77 37.95 36.71 37.88 3.9M
2023-11-16 37.02 37.77 36.82 36.94 2.5M
2023-11-15 38.00 38.03 37.14 37.28 2.7M
2023-11-14 37.19 37.95 36.98 37.69 3.4M
2023-11-13 37.29 37.68 36.00 37.39 3.5M
2023-11-10 37.24 37.96 36.53 36.67 4.7M
2023-11-09 38.86 38.89 37.23 37.42 4.5M
2023-11-08 38.51 39.33 37.87 38.26 6.5M
2023-11-07 36.66 39.04 36.51 38.85 8.6M
2023-11-06 35.19 36.86 35.19 36.70 4.1M
2023-11-03 33.90 35.37 33.73 35.18 3.2M
2023-11-02 34.64 35.19 33.70 33.76 2.3M
2023-11-01 34.80 35.34 34.65 34.73 1.8M
2023-10-31 35.11 35.83 34.52 34.93 3.1M
2023-10-30 33.64 35.60 33.50 35.32 4.3M
2023-10-27 34.10 34.40 32.68 33.96 4.4M
2023-10-26 33.35 34.74 33.05 34.69 3.3M
2023-10-25 33.55 34.19 33.50 33.72 2.4M
2023-10-24 32.01 34.10 31.95 33.70 3.4M
2023-10-23 32.74 32.80 31.51 31.87 2.8M
2023-10-20 34.40 34.96 32.71 32.85 3.9M
2023-10-19 35.38 35.88 34.48 34.55 4.2M
2023-10-18 36.67 36.85 35.43 35.55 4.7M
2023-10-17 37.00 37.80 36.53 37.13 5.0M
2023-10-16 38.76 39.55 37.35 37.62 8.3M
2023-10-13 36.17 39.52 36.04 38.23 11.1M
2023-10-12 36.37 36.86 35.90 36.41 3.3M
2023-10-11 36.70 36.83 36.10 36.45 3.7M
2023-10-10 36.36 36.96 35.70 36.68 4.5M
2023-10-09 35.19 36.26 35.19 36.05 3.5M
2023-09-28 34.39 35.58 34.28 35.43 3.7M
2023-09-27 34.82 35.25 34.11 34.14 3.6M
2023-09-26 34.90 35.52 34.20 34.90 3.3M
2023-09-25 35.20 35.39 34.67 34.82 3.3M
2023-09-22 33.52 35.35 33.36 35.16 4.9M
2023-09-21 33.60 34.52 33.33 33.83 3.9M
2023-09-20 35.51 35.84 33.86 33.97 5.2M
2023-09-19 37.36 37.79 35.61 35.62 6.8M
2023-09-18 37.75 39.14 36.70 38.00 10.3M
2023-09-15 35.49 39.61 35.39 38.00 13.6M
2023-09-14 35.35 35.76 34.51 35.10 3.3M
2023-09-13 36.49 36.87 35.18 35.66 5.0M
2023-09-12 36.50 37.99 36.44 36.95 8.8M
2023-09-11 35.07 37.43 34.48 36.95 8.8M
2023-09-08 34.63 35.22 34.38 35.02 2.5M
2023-09-07 35.50 35.70 34.55 34.63 3.8M
2023-09-06 34.60 35.77 34.40 35.74 5.1M
2023-09-05 34.39 35.36 34.20 35.08 5.6M
2023-09-04 33.99 34.39 33.58 34.29 2.7M
2023-09-01 33.93 34.39 33.32 34.20 2.9M
2023-08-31 33.67 34.39 33.07 33.93 3.7M
2023-08-30 32.21 33.65 32.20 33.51 3.5M
2023-08-29 30.45 32.60 30.43 32.58 3.7M
2023-08-28 33.23 33.50 30.60 30.71 3.2M
2023-08-25 32.24 32.38 31.25 31.46 3.2M
2023-08-24 33.75 33.77 32.52 32.60 2.7M
2023-08-23 33.51 33.98 33.06 33.56 1.9M
2023-08-22 33.36 33.98 32.74 33.84 2.3M
2023-08-21 33.19 33.87 33.00 33.20 1.5M
2023-08-18 34.20 34.47 33.42 33.42 1.9M
2023-08-17 33.21 34.47 33.08 34.29 2.4M
2023-08-16 33.92 34.26 33.28 33.38 1.9M
2023-08-15 34.42 34.84 33.80 34.21 1.7M
2023-08-14 33.59 34.40 33.46 34.39 1.6M
2023-08-11 34.86 34.99 34.00 34.00 2.2M
2023-08-10 34.71 35.04 34.42 34.82 1.6M
2023-08-09 35.52 35.56 34.22 34.53 4.3M
2023-08-08 36.17 36.98 35.67 36.00 4.4M
2023-08-07 35.86 36.86 35.79 36.20 5.0M
2023-08-04 35.12 36.08 35.10 35.86 4.4M
2023-08-03 35.40 35.85 35.00 35.17 3.6M
2023-08-02 35.09 35.84 34.78 35.68 4.4M
2023-08-01 35.27 35.51 34.42 35.42 4.8M
2023-07-31 35.35 36.20 34.83 35.27 5.3M
2023-07-28 35.93 36.40 35.26 35.72 6.5M
2023-07-27 36.25 37.90 36.25 36.47 9.6M
2023-07-26 36.91 36.91 35.36 35.47 6.6M
2023-07-25 36.20 37.44 35.78 37.10 8.3M
2023-07-24 35.71 36.29 35.31 36.01 4.8M
2023-07-21 37.02 37.20 35.80 35.90 6.2M
2023-07-20 38.49 38.56 36.97 37.22 7.8M
2023-07-19 40.04 40.19 38.15 38.38 9.6M
2023-07-18 42.51 42.70 39.70 40.08 13.7M
2023-07-17 43.79 46.26 42.60 42.97 13.6M
2023-07-14 46.24 46.66 42.88 44.00 17.2M
2023-07-13 45.70 50.48 44.86 46.47 21.7M
2023-07-12 42.55 50.50 41.87 46.42 20.6M
2023-07-11 42.68 44.51 41.00 43.32 14.8M
2023-07-10 39.50 44.80 38.85 44.31 16.7M
2023-07-07 39.65 41.13 38.50 38.61 10.3M
2023-07-06 38.44 39.80 37.69 39.67 9.5M
2023-07-05 37.58 40.47 37.31 38.42 10.6M
2023-07-04 35.79 38.73 35.70 37.83 8.8M
2023-07-03 36.31 36.75 35.66 36.06 3.9M
2023-06-30 36.45 36.75 35.70 36.36 4.3M
2023-06-29 36.09 37.16 36.00 36.45 6.6M
2023-06-28 35.87 36.67 34.84 36.45 7.7M
2023-06-27 33.33 36.07 33.09 35.82 6.9M
2023-06-26 34.41 34.80 32.96 33.09 4.0M
2023-06-21 35.77 35.82 34.48 34.96 4.2M
2023-06-20 36.49 36.49 35.57 35.70 4.4M
2023-06-19 35.20 37.08 35.20 36.35 7.5M
2023-06-16 34.96 35.05 34.20 34.91 3.1M
2023-06-15 34.98 35.50 34.66 34.77 3.6M
2023-06-14 35.25 35.80 34.90 35.24 4.7M
2023-06-13 35.44 35.90 34.93 35.16 5.3M
2023-06-12 34.11 35.44 34.03 35.44 6.0M
2023-06-09 34.05 34.59 33.80 34.07 3.8M
2023-06-08 34.94 35.24 34.20 34.25 4.6M
2023-06-07 34.52 35.48 34.10 34.88 5.4M
2023-06-06 35.75 35.75 34.17 34.25 5.5M
2023-06-05 34.00 36.23 33.80 35.75 6.7M
2023-06-02 34.66 35.80 34.33 34.33 6.3M
2023-06-01 33.88 35.00 33.60 34.49 5.4M
2023-05-31 34.27 34.35 33.56 33.80 3.4M
2023-05-30 33.75 34.56 33.51 34.37 5.5M
2023-05-29 32.54 34.62 32.12 34.42 7.9M
2023-05-26 31.82 32.73 31.65 32.62 3.3M
2023-05-25 31.90 32.43 31.27 31.99 2.9M
2023-05-24 31.20 32.60 31.00 32.08 3.8M
2023-05-23 32.00 32.03 31.31 31.41 2.3M
2023-05-22 31.62 32.21 30.93 32.08 3.3M
2023-05-19 31.68 32.65 31.62 32.01 3.5M
2023-05-18 31.15 32.28 31.08 32.04 4.7M
2023-05-17 30.57 31.30 30.25 31.30 3.1M
2023-05-16 30.15 30.93 29.85 30.62 2.9M
2023-05-15 30.11 30.37 29.42 30.37 2.8M
2023-05-12 31.01 31.19 30.12 30.16 3.0M
2023-05-11 31.40 31.69 30.90 31.02 2.5M
2023-05-10 32.03 32.40 30.91 31.42 4.2M
2023-05-09 32.70 32.96 31.87 32.00 3.9M
2023-05-08 32.50 33.15 32.23 32.99 4.1M
2023-05-05 34.50 34.81 32.35 32.68 7.1M
2023-05-04 36.60 36.60 34.12 34.92 8.4M
2023-04-28 35.82 37.71 35.82 36.78 8.2M
2023-04-27 40.49 40.49 35.30 36.03 12.3M
2023-04-26 39.27 42.79 37.69 41.80 15.2M
2023-04-25 37.57 43.00 36.80 40.07 16.9M
2023-04-24 35.35 39.66 35.22 38.43 13.4M
2023-04-21 35.66 37.10 34.66 35.43 9.4M
2023-04-20 35.17 35.54 34.45 34.85 6.2M
2023-04-19 32.47 36.64 32.47 35.45 10.7M
2023-04-18 33.10 33.10 31.92 32.65 2.0M
2023-04-17 33.11 33.93 32.77 32.97 1.8M
2023-04-14 33.28 33.47 32.27 33.38 2.1M
2023-04-13 34.00 34.11 32.90 33.04 2.3M
2023-04-12 33.11 34.22 33.01 34.22 2.7M
2023-04-11 33.49 33.63 32.92 33.07 1.7M
2023-04-10 34.20 34.43 33.10 33.33 2.4M
2023-04-07 34.58 34.58 33.54 34.21 2.6M
2023-04-06 33.30 34.47 33.03 34.10 3.6M
2023-04-04 34.15 34.40 33.33 33.60 3.2M
2023-04-03 33.15 34.14 33.11 34.03 2.9M
2023-03-31 33.90 33.93 33.06 33.48 2.6M
2023-03-30 34.75 34.75 33.65 33.86 3.8M
2023-03-29 32.72 34.98 32.41 34.79 7.1M
2023-03-28 33.25 33.25 32.39 32.50 1.7M
2023-03-27 33.70 33.99 32.62 33.19 2.6M
2023-03-24 33.39 33.84 33.10 33.72 2.7M
2023-03-23 32.66 33.48 32.63 33.30 2.3M
2023-03-22 32.39 33.04 32.24 32.87 2.4M
2023-03-21 32.10 32.48 31.62 32.38 2.2M
2023-03-20 31.40 32.29 31.11 31.96 2.9M
2023-03-17 30.66 31.33 30.66 30.98 1.3M
2023-03-16 30.92 31.32 30.40 30.58 1.4M
2023-03-15 31.04 31.80 31.04 31.15 1.4M
2023-03-14 31.23 31.42 30.40 30.95 1.9M
2023-03-13 31.75 31.78 30.91 31.43 1.3M
2023-03-10 32.00 32.46 31.72 31.76 1.5M
2023-03-09 31.28 32.19 31.21 32.00 2.2M
2023-03-08 30.58 31.28 30.52 31.27 1.3M
2023-03-07 32.03 32.18 30.65 30.65 2.3M
2023-03-06 32.08 32.89 31.90 32.03 2.0M
2023-03-03 32.50 32.76 31.71 31.98 1.6M
2023-03-02 32.63 32.79 32.33 32.35 1.7M
2023-03-01 31.96 32.59 31.91 32.54 1.7M
2023-02-28 32.19 32.44 31.50 32.06 1.8M
2023-02-27 33.11 33.15 31.79 31.85 2.3M
2023-02-24 33.18 33.50 32.78 33.05 2.5M
2023-02-23 31.99 33.96 31.99 33.49 5.3M
2023-02-22 31.97 32.59 31.81 32.40 1.7M
2023-02-21 31.69 32.37 31.65 32.15 2.1M
2023-02-20 31.17 31.78 31.05 31.73 1.7M
2023-02-17 31.75 32.18 31.27 31.32 2.2M
2023-02-16 33.05 33.29 31.61 31.75 4.6M
2023-02-15 32.90 33.47 32.76 33.15 2.9M
2023-02-14 33.58 33.69 32.68 32.86 4.0M
2023-02-13 33.11 33.56 32.91 33.15 4.2M
2023-02-10 33.90 34.30 33.33 33.73 7.5M
2023-02-09 33.12 35.91 33.12 34.87 10.3M
2023-02-08 31.15 31.77 30.89 31.21 2.6M
2023-02-07 30.69 31.28 30.48 31.17 2.2M
2023-02-06 30.06 30.86 29.74 30.59 2.1M
2023-02-03 31.68 31.70 30.56 30.97 2.2M
2023-02-02 31.26 31.38 30.80 31.36 2.3M
2023-02-01 30.51 31.28 30.51 31.27 2.3M
2023-01-31 30.44 30.67 30.28 30.50 1.4M
2023-01-30 30.41 30.78 30.33 30.57 2.2M
2023-01-20 30.04 30.29 29.74 30.07 1.5M
2023-01-19 29.78 30.17 29.50 30.02 1.6M
2023-01-18 30.00 30.07 29.55 29.91 1.9M
2023-01-17 29.85 30.43 29.53 30.27 3.5M
2023-01-16 30.38 30.46 29.56 29.65 2.4M
2023-01-13 29.74 30.20 29.45 29.80 2.8M
2023-01-12 29.13 30.27 29.01 29.94 3.5M
2023-01-11 29.58 30.02 29.07 29.21 2.3M
2023-01-10 29.11 29.53 28.83 29.36 1.9M
2023-01-09 28.24 29.39 28.11 29.34 2.3M
2023-01-06 28.08 28.56 28.01 28.21 1.3M
2023-01-05 27.85 28.29 27.80 28.19 0.9M
2023-01-04 27.75 28.26 27.67 27.90 1.0M
2023-01-03 26.95 27.94 26.91 27.84 1.1M