广东明珠 sh.600382
9.56
+7.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.73 | 9.58 | 8.48 | 9.56 | +7.90% | 7.40 | 11.90% |
| 2026-05-21 | 8.20 | 8.86 | 8.17 | 8.86 | +10.06% | 3.26 | 5.41% |
| 2026-05-20 | 8.51 | 8.76 | 8.04 | 8.05 | -4.96% | 3.22 | 5.60% |
| 2026-05-19 | 8.17 | 8.84 | 8.15 | 8.47 | +3.93% | 3.28 | 5.54% |
| 2026-05-18 | 8.18 | 8.40 | 8.15 | 8.15 | -10.04% | 3.89 | 6.85% |
| 2026-05-15 | 8.71 | 9.15 | 8.58 | 9.06 | +3.07% | 3.75 | 6.05% |
| 2026-05-14 | 8.47 | 8.88 | 8.16 | 8.79 | +4.89% | 3.10 | 5.19% |
| 2026-05-13 | 8.51 | 8.55 | 8.38 | 8.38 | -2.90% | 1.51 | 2.57% |
| 2026-05-12 | 8.48 | 9.08 | 8.48 | 8.63 | +3.85% | 2.52 | 4.21% |
| 2026-05-11 | 8.23 | 8.34 | 8.11 | 8.31 | +0.73% | 1.44 | 2.52% |
| 2026-05-08 | 8.39 | 8.40 | 8.23 | 8.25 | -2.14% | 1.36 | 2.36% |
| 2026-05-07 | 8.38 | 8.48 | 8.38 | 8.43 | +0.24% | 1.20 | 2.05% |
| 2026-05-06 | 8.42 | 8.48 | 8.35 | 8.41 | +0.48% | 1.41 | 2.41% |
| 2026-04-30 | 8.43 | 8.60 | 8.31 | 8.37 | -2.33% | 1.38 | 2.38% |
| 2026-04-29 | 8.41 | 8.66 | 8.29 | 8.57 | +1.42% | 1.14 | 1.93% |
| 2026-04-28 | 8.58 | 8.59 | 8.41 | 8.45 | -1.52% | 1.23 | 2.09% |
| 2026-04-27 | 8.84 | 8.91 | 8.57 | 8.58 | -2.72% | 1.57 | 2.61% |
| 2026-04-24 | 8.78 | 8.88 | 8.63 | 8.82 | +0.11% | 1.55 | 2.55% |
| 2026-04-23 | 9.00 | 9.05 | 8.70 | 8.81 | -3.61% | 2.18 | 3.56% |
| 2026-04-22 | 9.50 | 9.52 | 8.78 | 9.14 | -3.48% | 3.36 | 5.37% |