秋田微（300939）历史行情

以下为秋田微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	101.690	99.430	103.330	98.010	-0.560	-0.560%	421.78万	4.26亿	3.515%
2026-10-01	101.690	99.430	103.330	98.010	-0.560	-0.560%	421.78万	4.26亿	3.515%
2026-09-30	101.690	99.430	103.330	98.010	-0.560	-0.560%	4.22万	0.00亿	0.000%
2026-09-29	97.000	99.990	102.650	95.000	3.040	3.136%	4.63万	0.00亿	0.000%
2026-09-28	103.000	96.950	104.500	95.680	-5.380	-5.258%	6.22万	0.00亿	0.000%
2026-09-27	102.410	102.330	104.700	99.810	-0.040	-0.039%	496.14万	5.08亿	4.135%
2026-09-24	102.410	102.330	104.700	99.810	-0.040	-0.039%	4.96万	0.00亿	0.000%
2026-09-23	99.000	102.370	106.230	98.010	2.730	2.740%	7.61万	0.00亿	0.000%
2026-09-22	98.060	99.640	106.840	97.560	1.090	1.106%	8.17万	0.00亿	0.000%
2026-09-21	94.510	98.550	101.390	93.460	3.090	3.237%	7.10万	0.00亿	0.000%
2026-09-18	98.880	95.460	99.900	91.000	0.060	0.063%	11.60万	0.00亿	0.000%
2026-09-17	80.220	95.400	96.900	80.100	14.300	17.633%	9.10万	0.00亿	0.000%
2026-09-16	72.210	81.100	81.500	71.990	8.940	12.389%	5.36万	0.00亿	0.000%
2026-09-15	74.460	72.160	74.880	71.800	-2.300	-3.089%	2.88万	0.00亿	0.000%
2026-09-14	70.780	74.460	75.500	69.820	3.360	4.726%	3.60万	0.00亿	0.000%
2026-09-11	68.980	71.100	72.680	66.880	1.740	2.509%	3.82万	0.00亿	0.000%
2026-09-10	72.000	69.360	72.290	68.500	-1.740	-2.447%	2.62万	0.00亿	0.000%
2026-09-09	74.770	71.100	75.710	69.110	-3.560	-4.768%	6.01万	0.00亿	0.000%
2026-09-08	70.000	74.660	75.270	68.020	5.650	8.187%	6.72万	0.00亿	0.000%
2026-09-07	64.770	69.010	69.900	64.770	3.950	6.071%	4.39万	0.00亿	0.000%
2026-09-04	66.130	65.060	68.180	64.040	-0.440	-0.672%	3.91万	0.00亿	0.000%
2026-09-03	65.290	65.500	66.180	64.000	0.800	1.236%	1.82万	0.00亿	0.000%
2026-09-02	63.440	64.700	65.590	62.660	0.500	0.779%	1.94万	0.00亿	0.000%
2026-09-01	66.990	64.200	66.990	63.000	-2.500	-3.748%	2.28万	0.00亿	0.000%
2026-08-31	62.100	66.700	66.880	61.840	2.980	4.677%	2.78万	0.00亿	0.000%
2026-08-28	64.950	63.720	66.290	63.330	-1.890	-2.881%	2.71万	0.00亿	0.000%
2026-08-27	62.000	65.610	67.390	61.880	4.610	7.557%	3.78万	0.00亿	0.000%
2026-08-26	61.300	61.000	61.610	59.470	-0.010	-0.016%	2.04万	0.00亿	0.000%
2026-08-25	60.810	61.010	61.800	59.530	-0.710	-1.150%	2.68万	0.00亿	0.000%
2026-08-24	61.650	61.720	62.500	58.500	0.020	0.032%	3.56万	0.00亿	0.000%
2026-08-21	62.170	61.700	63.500	60.270	-0.850	-1.359%	2.94万	0.00亿	0.000%
2026-08-20	64.010	62.550	65.150	61.670	-0.360	-0.572%	3.20万	0.00亿	0.000%
2026-08-19	66.010	62.910	66.100	62.510	-4.780	-7.062%	4.78万	0.00亿	0.000%
2026-08-18	69.410	67.690	70.100	66.900	-1.390	-2.012%	2.53万	0.00亿	0.000%
2026-08-17	66.900	69.080	69.100	65.720	2.380	3.568%	3.47万	0.00亿	0.000%
2026-08-14	65.400	66.700	67.300	64.500	1.320	2.019%	3.03万	0.00亿	0.000%
2026-08-13	65.970	65.380	67.650	65.070	0.400	0.616%	3.46万	0.00亿	0.000%
2026-08-12	62.660	64.980	66.000	62.660	2.150	3.422%	3.07万	0.00亿	0.000%
2026-08-11	61.270	62.830	63.970	61.000	0.870	1.404%	2.59万	0.00亿	0.000%
2026-08-10	62.300	61.960	62.900	59.930	0.170	0.275%	2.94万	0.00亿	0.000%
2026-08-07	61.230	61.790	63.000	60.410	1.890	3.155%	3.93万	0.00亿	0.000%
2026-08-06	56.660	59.900	62.620	56.000	3.060	5.384%	5.40万	0.00亿	0.000%
2026-08-05	54.570	56.840	57.690	54.010	1.850	3.364%	4.14万	0.00亿	0.000%
2026-08-04	52.200	54.990	55.180	50.590	3.200	6.179%	5.32万	0.00亿	0.000%
2026-08-03	45.500	51.790	53.000	45.150	6.290	13.824%	6.15万	0.00亿	0.000%
2026-07-31	45.000	45.500	48.250	44.700	2.600	6.061%	4.51万	0.00亿	0.000%
2026-07-30	43.880	42.900	45.470	41.430	-1.060	-2.411%	3.79万	0.00亿	0.000%
2026-07-29	44.960	43.960	45.510	41.480	-1.330	-2.937%	3.54万	0.00亿	0.000%
2026-07-28	48.850	45.290	49.190	44.360	-3.930	-7.985%	4.10万	0.00亿	0.000%
2026-07-27	45.530	49.220	49.350	45.010	3.100	6.722%	4.33万	0.00亿	0.000%
2026-07-24	45.000	46.120	47.280	44.610	0.240	0.523%	3.04万	0.00亿	0.000%
2026-07-23	45.000	45.880	46.480	43.870	1.330	2.985%	3.95万	0.00亿	0.000%
2026-07-22	45.010	44.550	47.300	44.160	-0.700	-1.547%	4.88万	0.00亿	0.000%
2026-07-21	43.000	45.250	45.380	37.370	2.110	4.891%	7.51万	0.00亿	0.000%
2026-07-20	51.890	43.140	52.600	41.600	-8.860	-17.038%	6.77万	0.00亿	0.000%
2026-07-17	55.500	52.000	55.500	50.300	-2.700	-4.936%	4.25万	0.00亿	0.000%
2026-07-16	57.580	54.700	57.820	54.040	-4.310	-7.304%	4.04万	0.00亿	0.000%
2026-07-15	60.900	59.010	61.860	57.040	-2.950	-4.761%	4.99万	0.00亿	0.000%
2026-07-14	57.500	61.960	62.000	54.020	4.460	7.757%	6.47万	0.00亿	0.000%
2026-07-13	57.100	57.500	58.240	55.330	0.400	0.701%	4.10万	0.00亿	0.000%
2026-07-10	59.900	57.100	61.270	56.910	-1.900	-3.220%	3.90万	0.00亿	0.000%
2026-07-09	56.770	59.000	59.000	55.010	3.340	6.001%	3.73万	0.00亿	0.000%
2026-07-08	59.000	55.660	59.780	54.770	-2.950	-5.033%	3.20万	0.00亿	0.000%
2026-07-07	61.440	58.610	61.740	57.060	-2.640	-4.310%	3.98万	0.00亿	0.000%
2026-07-06	61.970	61.250	63.500	59.390	0.060	0.098%	4.94万	0.00亿	0.000%
2026-07-03	61.700	61.190	62.420	59.750	-0.500	-0.811%	3.81万	0.00亿	0.000%
2026-07-02	65.000	61.690	66.220	61.400	-4.620	-6.967%	4.62万	0.00亿	0.000%
2026-07-01	68.650	66.310	70.400	65.160	-2.890	-4.176%	5.59万	0.00亿	0.000%
2026-06-30	66.530	69.200	69.650	65.000	2.600	3.904%	5.23万	0.00亿	0.000%
2026-06-29	68.430	66.600	71.460	63.860	-1.830	-2.674%	6.13万	0.00亿	0.000%
2026-06-26	66.990	68.430	69.980	65.430	0.770	1.138%	6.33万	0.00亿	0.000%
2026-06-25	71.280	67.660	71.600	66.960	-2.490	-3.550%	6.58万	0.00亿	0.000%
2026-06-24	70.420	70.150	70.980	66.000	-1.530	-2.134%	7.91万	0.00亿	0.000%
2026-06-23	69.500	71.680	73.000	68.230	0.360	0.505%	7.55万	0.00亿	0.000%
2026-06-22	69.610	71.320	72.850	68.200	1.500	2.148%	7.74万	0.00亿	0.000%
2026-06-18	69.610	69.820	73.000	68.760	-1.720	-2.404%	9.54万	0.00亿	0.000%
2026-06-17	60.510	71.540	72.270	59.800	9.820	15.911%	12.65万	0.00亿	0.000%
2026-06-16	56.990	61.720	63.400	55.920	5.110	9.027%	10.94万	0.00亿	0.000%
2026-06-15	53.500	56.610	57.230	53.500	4.490	8.615%	6.14万	0.00亿	0.000%
2026-06-12	54.440	52.120	55.900	52.010	-1.290	-2.415%	5.02万	0.00亿	0.000%
2026-06-11	54.230	53.410	55.000	52.740	-1.890	-3.418%	3.87万	0.00亿	0.000%
2026-06-10	56.330	55.300	57.000	53.880	-1.650	-2.897%	5.83万	0.00亿	0.000%
2026-06-09	60.010	56.950	60.430	56.000	-2.440	-4.108%	7.58万	0.00亿	0.000%
2026-06-08	59.110	59.390	64.060	57.890	-2.800	-4.502%	7.11万	0.00亿	0.000%
2026-06-05	62.720	62.190	64.500	61.000	-1.620	-2.539%	7.28万	0.00亿	0.000%
2026-06-04	66.190	63.810	67.370	63.000	-4.790	-6.983%	11.82万	0.00亿	0.000%
2026-06-03	66.680	68.600	70.870	66.020	1.380	2.053%	9.17万	0.00亿	0.000%
2026-06-02	68.430	67.220	70.310	65.000	-1.940	-2.805%	10.55万	0.00亿	0.000%
2026-06-01	70.920	69.160	72.580	66.990	-2.970	-4.118%	10.43万	0.00亿	0.000%
2026-05-29	76.510	72.130	76.510	71.060	-4.930	-6.398%	11.99万	0.00亿	0.000%
2026-05-28	70.970	77.060	79.360	70.500	3.510	4.772%	15.86万	0.00亿	0.000%
2026-05-27	69.920	73.550	73.600	67.170	2.550	3.592%	15.86万	0.00亿	0.000%
2026-05-26	69.360	71.000	77.990	67.000	2.650	3.877%	19.80万	0.00亿	0.000%
2026-05-25	57.000	68.350	68.350	56.270	11.390	19.996%	14.04万	0.00亿	0.000%
2026-05-22	53.000	56.960	57.990	52.300	3.760	7.068%	16.84万	0.00亿	0.000%
2026-05-21	49.350	53.200	55.880	48.930	4.760	9.827%	17.14万	0.00亿	0.000%
2026-05-20	48.100	48.440	50.300	46.850	0.160	0.331%	7.53万	0.00亿	0.000%
2026-05-19	47.500	48.280	51.500	46.700	0.130	0.270%	9.92万	0.00亿	0.000%
2026-05-18	47.050	48.150	48.300	44.800	1.350	2.885%	8.04万	0.00亿	0.000%
2026-05-15	47.100	46.800	48.080	46.010	0.100	0.214%	6.44万	0.00亿	0.000%
2026-05-14	46.690	46.700	48.280	45.820	0.340	0.733%	7.82万	0.00亿	0.000%
2026-05-13	45.100	46.360	46.900	44.940	1.040	2.295%	7.08万	0.00亿	0.000%
2026-05-12	45.110	45.320	46.020	43.950	-0.290	-0.636%	7.72万	0.00亿	0.000%
2026-05-11	42.500	45.610	47.450	42.200	3.120	7.343%	13.13万	0.00亿	0.000%
2026-05-08	40.280	42.490	42.700	40.080	1.890	4.655%	7.94万	0.00亿	0.000%
2026-05-07	39.190	40.600	40.770	39.100	1.370	3.492%	5.30万	0.00亿	0.000%
2026-05-06	38.970	39.230	40.190	38.970	0.790	2.055%	4.50万	0.00亿	0.000%
2026-04-30	38.110	38.440	38.530	37.030	0.330	0.866%	4.13万	0.00亿	0.000%
2026-04-29	38.130	38.110	38.750	37.900	-0.510	-1.321%	3.11万	0.00亿	0.000%
2026-04-28	39.120	38.620	39.480	38.380	-0.890	-2.253%	3.39万	0.00亿	0.000%
2026-04-27	38.130	39.510	39.640	37.800	0.710	1.830%	3.83万	0.00亿	0.000%
2026-04-24	39.510	38.800	39.930	38.360	-0.740	-1.872%	4.22万	0.00亿	0.000%
2026-04-23	40.820	39.540	42.470	39.170	-1.410	-3.443%	5.48万	0.00亿	0.000%
2026-04-22	39.840	40.950	41.260	39.600	0.850	2.120%	4.73万	0.00亿	0.000%
2026-04-21	40.350	40.100	40.650	39.450	-0.540	-1.329%	4.00万	0.00亿	0.000%
2026-04-20	40.110	40.640	41.290	40.110	0.430	1.069%	5.35万	0.00亿	0.000%
2026-04-17	40.270	40.210	41.060	39.810	-0.310	-0.765%	5.31万	0.00亿	0.000%
2026-04-16	39.890	40.520	40.680	39.400	0.790	1.988%	4.99万	0.00亿	0.000%
2026-04-15	40.450	39.730	40.980	39.570	-0.680	-1.683%	5.57万	0.00亿	0.000%
2026-04-14	39.800	40.410	40.670	39.490	0.710	1.788%	6.26万	0.00亿	0.000%
2026-04-13	37.920	39.700	39.950	37.900	1.340	3.493%	6.20万	0.00亿	0.000%
2026-04-10	39.160	38.360	39.180	38.240	-0.340	-0.879%	5.07万	0.00亿	0.000%
2026-04-09	38.000	38.700	39.240	37.810	0.080	0.207%	6.15万	0.00亿	0.000%
2026-04-08	36.700	38.620	38.740	36.580	2.640	7.337%	7.54万	0.00亿	0.000%
2026-04-07	35.840	35.980	37.170	35.710	0.000	0.000%	4.70万	0.00亿	0.000%
2026-04-03	36.580	35.980	37.100	35.700	0.000	0.000%	5.15万	0.00亿	0.000%
2026-04-02	37.570	36.180	38.200	35.930	0.000	0.000%	6.94万	0.00亿	0.000%
2026-04-01	38.700	37.640	40.280	37.450	0.000	0.000%	10.91万	0.00亿	0.000%