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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.75 | 5.76 | 5.71 | 5.72 | -0.17% | 1.12 | 1.04% |
| 2025-08-18 | 5.72 | 5.78 | 5.70 | 5.73 | 0.00% | 1.15 | 1.06% |
| 2025-08-15 | 5.68 | 5.74 | 5.66 | 5.73 | +0.53% | 1.15 | 1.07% |
| 2025-08-14 | 5.81 | 5.81 | 5.69 | 5.70 | -1.89% | 1.74 | 1.61% |
| 2025-08-13 | 5.85 | 5.87 | 5.78 | 5.81 | -0.17% | 1.22 | 1.11% |
| 2025-08-12 | 5.84 | 5.85 | 5.81 | 5.82 | -0.51% | 0.80 | 0.73% |
| 2025-08-11 | 5.85 | 5.87 | 5.80 | 5.85 | +0.34% | 0.88 | 0.80% |
| 2025-08-08 | 5.89 | 5.90 | 5.82 | 5.83 | -1.19% | 0.83 | 0.76% |
| 2025-08-07 | 5.79 | 5.98 | 5.77 | 5.90 | +1.90% | 2.01 | 1.82% |
| 2025-08-06 | 5.79 | 5.79 | 5.74 | 5.79 | +0.17% | 0.74 | 0.68% |
| 2025-08-05 | 5.76 | 5.80 | 5.76 | 5.78 | -0.34% | 0.58 | 0.53% |
| 2025-08-04 | 5.76 | 5.82 | 5.70 | 5.80 | +0.69% | 0.80 | 0.73% |
| 2025-08-01 | 5.76 | 5.80 | 5.75 | 5.76 | -0.35% | 0.65 | 0.60% |
| 2025-07-31 | 5.85 | 5.85 | 5.76 | 5.78 | -1.70% | 1.31 | 1.20% |
| 2025-07-30 | 5.86 | 5.90 | 5.83 | 5.88 | +0.17% | 1.28 | 1.16% |
| 2025-07-29 | 5.91 | 5.93 | 5.81 | 5.87 | -1.01% | 1.34 | 1.22% |
| 2025-07-28 | 6.00 | 6.02 | 5.91 | 5.93 | -1.17% | 1.17 | 1.05% |
| 2025-07-25 | 6.15 | 6.16 | 5.98 | 6.00 | -2.44% | 2.40 | 2.11% |
| 2025-07-24 | 5.92 | 6.37 | 5.89 | 6.15 | +4.06% | 4.53 | 3.91% |
| 2025-07-23 | 5.95 | 5.98 | 5.89 | 5.91 | -0.67% | 1.44 | 1.29% |