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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.13 | 6.15 | 5.76 | 5.82 | -6.28% | 2.27 | 2.03% |
| 2026-03-20 | 6.31 | 6.39 | 6.21 | 6.21 | -1.43% | 1.27 | 1.08% |
| 2026-03-19 | 6.46 | 6.46 | 6.28 | 6.30 | -3.23% | 1.71 | 1.43% |
| 2026-03-18 | 6.54 | 6.57 | 6.45 | 6.51 | -0.46% | 1.08 | 0.88% |
| 2026-03-17 | 6.55 | 6.72 | 6.53 | 6.54 | -0.15% | 1.85 | 1.48% |
| 2026-03-16 | 6.46 | 6.58 | 6.46 | 6.55 | +1.39% | 1.20 | 0.98% |
| 2026-03-13 | 6.53 | 6.60 | 6.45 | 6.46 | -0.92% | 1.34 | 1.09% |
| 2026-03-12 | 6.59 | 6.61 | 6.50 | 6.52 | -1.06% | 1.11 | 0.90% |
| 2026-03-11 | 6.64 | 6.64 | 6.54 | 6.59 | -0.45% | 1.19 | 0.96% |
| 2026-03-10 | 6.60 | 6.70 | 6.56 | 6.62 | +1.38% | 1.69 | 1.35% |
| 2026-03-09 | 6.62 | 6.62 | 6.43 | 6.53 | -2.97% | 2.04 | 1.67% |
| 2026-03-06 | 6.60 | 6.76 | 6.57 | 6.73 | +1.66% | 1.63 | 1.29% |
| 2026-03-05 | 6.55 | 6.69 | 6.54 | 6.62 | +2.16% | 1.86 | 1.49% |
| 2026-03-04 | 6.50 | 6.61 | 6.38 | 6.48 | -1.37% | 3.19 | 2.61% |
| 2026-03-03 | 6.74 | 6.78 | 6.55 | 6.57 | -2.23% | 2.91 | 2.33% |
| 2026-03-02 | 6.91 | 6.96 | 6.70 | 6.72 | -4.82% | 3.84 | 3.00% |
| 2026-02-27 | 7.04 | 7.10 | 7.01 | 7.06 | +0.71% | 1.97 | 1.48% |
| 2026-02-26 | 7.12 | 7.14 | 6.99 | 7.01 | -2.10% | 2.86 | 2.15% |
| 2026-02-25 | 7.19 | 7.27 | 7.12 | 7.16 | -0.28% | 2.91 | 2.15% |
| 2026-02-24 | 7.45 | 7.47 | 7.13 | 7.18 | -2.97% | 3.67 | 2.70% |