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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.89 | 5.96 | 5.83 | 5.95 | +1.54% | 1.65 | 1.48% |
| 2025-07-21 | 5.80 | 5.89 | 5.78 | 5.86 | +1.03% | 1.08 | 0.98% |
| 2025-07-18 | 5.81 | 5.85 | 5.77 | 5.80 | -0.17% | 0.86 | 0.79% |
| 2025-07-17 | 5.81 | 5.86 | 5.79 | 5.81 | +0.35% | 0.75 | 0.69% |
| 2025-07-16 | 5.79 | 5.83 | 5.76 | 5.79 | +0.17% | 0.69 | 0.64% |
| 2025-07-15 | 5.86 | 5.89 | 5.73 | 5.78 | -2.03% | 1.22 | 1.12% |
| 2025-07-14 | 6.00 | 6.00 | 5.88 | 5.90 | -1.50% | 1.03 | 0.92% |
| 2025-07-11 | 6.02 | 6.02 | 5.96 | 5.99 | -0.33% | 1.30 | 1.15% |
| 2025-07-10 | 5.90 | 6.03 | 5.89 | 6.01 | +1.52% | 1.41 | 1.25% |
| 2025-07-09 | 5.87 | 5.97 | 5.85 | 5.92 | +0.68% | 1.31 | 1.18% |
| 2025-07-08 | 5.85 | 5.88 | 5.83 | 5.88 | +0.68% | 0.80 | 0.73% |
| 2025-07-07 | 5.82 | 5.90 | 5.82 | 5.84 | -0.17% | 0.58 | 0.53% |
| 2025-07-04 | 5.91 | 5.94 | 5.84 | 5.85 | -1.02% | 0.97 | 0.88% |
| 2025-07-03 | 5.86 | 5.95 | 5.84 | 5.91 | +1.55% | 1.46 | 1.32% |
| 2025-07-02 | 5.81 | 5.88 | 5.78 | 5.82 | +0.34% | 0.77 | 0.70% |
| 2025-07-01 | 5.86 | 5.88 | 5.78 | 5.80 | -1.19% | 1.00 | 0.91% |
| 2025-06-30 | 5.85 | 5.89 | 5.84 | 5.87 | -0.17% | 0.84 | 0.76% |
| 2025-06-27 | 5.89 | 5.95 | 5.86 | 5.88 | -0.51% | 0.72 | 0.64% |
| 2025-06-26 | 5.93 | 5.97 | 5.85 | 5.91 | -0.17% | 0.87 | 0.78% |
| 2025-06-25 | 5.92 | 5.95 | 5.87 | 5.92 | +1.02% | 1.06 | 0.96% |