珠免集团 sh.600185
5.50
-1.43%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.58 | 5.64 | 5.47 | 5.50 | -1.43% | 1.16 | 1.12% |
| 2026-05-21 | 5.59 | 5.78 | 5.56 | 5.58 | 0.00% | 1.64 | 1.53% |
| 2026-05-20 | 5.68 | 5.69 | 5.53 | 5.58 | -2.28% | 1.50 | 1.42% |
| 2026-05-19 | 5.75 | 5.82 | 5.67 | 5.71 | -1.04% | 1.04 | 0.96% |
| 2026-05-18 | 5.72 | 5.81 | 5.65 | 5.77 | +0.70% | 1.42 | 1.31% |
| 2026-05-15 | 5.81 | 5.82 | 5.70 | 5.73 | -1.72% | 1.40 | 1.29% |
| 2026-05-14 | 5.93 | 5.95 | 5.77 | 5.83 | -1.69% | 1.57 | 1.43% |
| 2026-05-13 | 5.90 | 5.99 | 5.85 | 5.93 | +0.85% | 1.39 | 1.25% |
| 2026-05-12 | 5.94 | 5.95 | 5.84 | 5.88 | -1.34% | 1.26 | 1.13% |
| 2026-05-11 | 5.90 | 6.03 | 5.83 | 5.96 | +0.85% | 1.66 | 1.49% |
| 2026-05-08 | 5.76 | 6.01 | 5.74 | 5.91 | +2.25% | 1.71 | 1.55% |
| 2026-05-07 | 5.83 | 5.87 | 5.75 | 5.78 | -0.86% | 1.35 | 1.24% |
| 2026-05-06 | 5.91 | 5.91 | 5.82 | 5.83 | -1.85% | 1.83 | 1.66% |
| 2026-04-30 | 5.94 | 6.03 | 5.90 | 5.94 | 0.00% | 1.66 | 1.48% |
| 2026-04-29 | 5.81 | 5.97 | 5.81 | 5.94 | +1.71% | 1.31 | 1.17% |
| 2026-04-28 | 6.03 | 6.05 | 5.81 | 5.84 | -3.63% | 2.10 | 1.89% |
| 2026-04-27 | 5.92 | 6.06 | 5.83 | 6.06 | +2.36% | 1.72 | 1.52% |
| 2026-04-24 | 5.83 | 5.95 | 5.82 | 5.92 | +1.02% | 1.20 | 1.08% |
| 2026-04-23 | 5.85 | 5.90 | 5.79 | 5.86 | -0.17% | 1.15 | 1.05% |
| 2026-04-22 | 5.92 | 5.92 | 5.81 | 5.87 | -1.01% | 1.39 | 1.26% |