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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.35 | 7.46 | 6.96 | 7.01 | -6.16% | 5.81 | 4.34% |
| 2025-11-18 | 7.69 | 7.70 | 7.23 | 7.47 | -2.73% | 7.64 | 5.44% |
| 2025-11-17 | 7.35 | 7.86 | 7.18 | 7.68 | +4.07% | 7.21 | 5.13% |
| 2025-11-14 | 7.23 | 7.46 | 7.20 | 7.38 | +1.79% | 4.95 | 3.56% |
| 2025-11-13 | 7.11 | 7.37 | 7.02 | 7.25 | +1.26% | 5.48 | 4.04% |
| 2025-11-12 | 7.18 | 7.32 | 7.04 | 7.16 | -0.14% | 3.92 | 2.91% |
| 2025-11-11 | 7.30 | 7.31 | 7.11 | 7.17 | -1.78% | 6.45 | 4.76% |
| 2025-11-10 | 6.89 | 7.47 | 6.81 | 7.30 | +5.49% | 8.38 | 6.15% |
| 2025-11-07 | 6.81 | 7.10 | 6.77 | 6.92 | +2.98% | 5.99 | 4.58% |
| 2025-11-06 | 6.80 | 6.91 | 6.65 | 6.72 | -2.75% | 5.47 | 4.30% |
| 2025-11-05 | 6.53 | 7.19 | 6.50 | 6.91 | +5.66% | 9.13 | 6.98% |
| 2025-11-04 | 6.58 | 6.65 | 6.47 | 6.54 | -0.91% | 2.85 | 2.31% |
| 2025-11-03 | 6.69 | 6.75 | 6.53 | 6.60 | -0.30% | 3.98 | 3.19% |
| 2025-10-31 | 6.53 | 6.78 | 6.46 | 6.62 | +4.09% | 6.64 | 5.34% |
| 2025-10-30 | 6.37 | 6.60 | 6.32 | 6.36 | -0.47% | 4.00 | 3.28% |
| 2025-10-29 | 6.33 | 6.43 | 6.21 | 6.39 | +0.16% | 2.70 | 2.26% |
| 2025-10-28 | 6.50 | 6.62 | 6.37 | 6.38 | -1.69% | 3.55 | 2.90% |
| 2025-10-27 | 6.47 | 6.67 | 6.36 | 6.49 | -0.76% | 4.60 | 3.78% |
| 2025-10-24 | 6.74 | 6.85 | 6.51 | 6.54 | -2.97% | 6.82 | 5.49% |
| 2025-10-23 | 7.30 | 7.31 | 6.68 | 6.74 | -2.03% | 12.80 | 9.74% |