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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.96 | 6.13 | 5.90 | 5.93 | +0.17% | 2.10 | 1.86% |
| 2026-04-20 | 5.92 | 6.01 | 5.84 | 5.92 | -1.00% | 1.39 | 1.25% |
| 2026-04-17 | 5.86 | 6.01 | 5.78 | 5.98 | +1.87% | 1.52 | 1.36% |
| 2026-04-16 | 5.72 | 5.90 | 5.71 | 5.87 | +2.62% | 1.70 | 1.55% |
| 2026-04-15 | 5.76 | 5.80 | 5.69 | 5.72 | -0.69% | 1.02 | 0.95% |
| 2026-04-14 | 5.68 | 5.78 | 5.64 | 5.76 | +1.59% | 1.57 | 1.46% |
| 2026-04-13 | 5.77 | 5.79 | 5.64 | 5.67 | -1.73% | 1.47 | 1.36% |
| 2026-04-10 | 5.74 | 5.82 | 5.72 | 5.77 | +1.58% | 1.07 | 0.98% |
| 2026-04-09 | 5.76 | 5.76 | 5.66 | 5.68 | -2.24% | 1.10 | 1.02% |
| 2026-04-08 | 5.75 | 5.82 | 5.73 | 5.81 | +3.01% | 1.39 | 1.28% |
| 2026-04-07 | 5.56 | 5.66 | 5.56 | 5.64 | +1.44% | 0.80 | 0.75% |
| 2026-04-03 | 5.65 | 5.68 | 5.56 | 5.56 | -1.59% | 0.85 | 0.80% |
| 2026-04-02 | 5.72 | 5.75 | 5.63 | 5.65 | -1.74% | 1.02 | 0.95% |
| 2026-04-01 | 5.78 | 5.81 | 5.69 | 5.75 | +1.23% | 1.20 | 1.11% |
| 2026-03-31 | 5.80 | 5.92 | 5.68 | 5.68 | -2.41% | 1.58 | 1.45% |
| 2026-03-30 | 5.85 | 5.90 | 5.73 | 5.82 | -2.18% | 1.66 | 1.52% |
| 2026-03-27 | 5.78 | 6.01 | 5.75 | 5.95 | +2.06% | 1.47 | 1.32% |
| 2026-03-26 | 5.90 | 5.97 | 5.81 | 5.83 | -1.69% | 1.26 | 1.14% |
| 2026-03-25 | 5.85 | 5.94 | 5.85 | 5.93 | +2.07% | 1.57 | 1.41% |
| 2026-03-24 | 5.95 | 5.96 | 5.70 | 5.81 | -0.17% | 1.94 | 1.77% |