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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.61 | 5.70 | 5.58 | 5.63 | +0.52% | 0.53 | 1.32% |
| 2025-08-18 | 5.66 | 5.73 | 5.58 | 5.60 | -0.86% | 0.62 | 1.56% |
| 2025-08-15 | 5.67 | 5.79 | 5.59 | 5.65 | -0.86% | 0.94 | 2.33% |
| 2025-08-14 | 5.70 | 6.04 | 5.69 | 5.70 | 0.00% | 0.99 | 2.38% |
| 2025-08-13 | 5.67 | 5.81 | 5.65 | 5.70 | +0.52% | 0.59 | 1.46% |
| 2025-08-12 | 5.63 | 5.78 | 5.60 | 5.67 | +0.87% | 0.57 | 1.40% |
| 2025-08-11 | 5.49 | 5.68 | 5.42 | 5.62 | +3.41% | 0.56 | 1.42% |
| 2025-08-08 | 5.36 | 5.53 | 5.35 | 5.44 | +1.46% | 0.35 | 0.91% |
| 2025-08-07 | 5.39 | 5.40 | 5.32 | 5.36 | -0.54% | 0.27 | 0.71% |
| 2025-08-06 | 5.36 | 5.41 | 5.32 | 5.39 | +0.91% | 0.39 | 1.02% |
| 2025-08-05 | 5.32 | 5.37 | 5.30 | 5.34 | +0.74% | 0.27 | 0.70% |
| 2025-08-04 | 5.22 | 5.32 | 5.20 | 5.30 | +0.93% | 0.27 | 0.73% |
| 2025-08-01 | 5.22 | 5.30 | 5.20 | 5.25 | +0.94% | 0.31 | 0.83% |
| 2025-07-31 | 5.38 | 5.38 | 5.18 | 5.20 | -3.27% | 0.39 | 1.03% |
| 2025-07-30 | 5.36 | 5.41 | 5.34 | 5.38 | +0.18% | 0.31 | 0.81% |
| 2025-07-29 | 5.32 | 5.39 | 5.28 | 5.37 | +0.73% | 0.41 | 1.09% |
| 2025-07-28 | 5.42 | 5.42 | 5.28 | 5.33 | -1.44% | 0.40 | 1.07% |
| 2025-07-25 | 5.48 | 5.49 | 5.41 | 5.41 | -1.25% | 0.36 | 0.93% |
| 2025-07-24 | 5.49 | 5.49 | 5.43 | 5.48 | +0.90% | 0.35 | 0.91% |
| 2025-07-23 | 5.52 | 5.52 | 5.43 | 5.43 | -1.24% | 0.34 | 0.86% |