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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.49 | 5.51 | 5.40 | 5.49 | 0.00% | 0.48 | 1.23% |
| 2025-07-21 | 5.38 | 5.50 | 5.36 | 5.49 | +2.92% | 0.53 | 1.36% |
| 2025-07-18 | 5.45 | 5.48 | 5.30 | 5.34 | -1.80% | 0.51 | 1.33% |
| 2025-07-17 | 5.43 | 5.51 | 5.42 | 5.44 | 0.00% | 0.32 | 0.83% |
| 2025-07-16 | 5.37 | 5.45 | 5.37 | 5.44 | +1.09% | 0.48 | 1.23% |
| 2025-07-15 | 5.55 | 5.55 | 5.34 | 5.38 | -2.48% | 0.57 | 1.47% |
| 2025-07-14 | 5.45 | 5.58 | 5.43 | 5.51 | +0.71% | 0.51 | 1.31% |
| 2025-07-11 | 5.46 | 5.50 | 5.34 | 5.48 | +0.72% | 0.43 | 1.11% |
| 2025-07-10 | 5.38 | 5.50 | 5.34 | 5.44 | +0.53% | 0.35 | 0.89% |
| 2025-07-09 | 5.41 | 5.43 | 5.34 | 5.41 | +0.72% | 0.30 | 0.77% |
| 2025-07-08 | 5.36 | 5.37 | 5.30 | 5.37 | +1.08% | 0.31 | 0.81% |
| 2025-07-07 | 5.29 | 5.34 | 5.26 | 5.31 | +0.73% | 0.29 | 0.75% |
| 2025-07-04 | 5.43 | 5.43 | 5.24 | 5.27 | -1.96% | 0.36 | 0.94% |
| 2025-07-03 | 5.33 | 5.44 | 5.28 | 5.38 | +0.90% | 0.38 | 0.99% |
| 2025-07-02 | 5.27 | 5.36 | 5.21 | 5.33 | +1.09% | 0.35 | 0.92% |
| 2025-07-01 | 5.23 | 5.32 | 5.23 | 5.27 | +0.73% | 0.26 | 0.67% |
| 2025-06-30 | 5.10 | 5.27 | 5.08 | 5.23 | +2.64% | 0.45 | 1.19% |
| 2025-06-27 | 5.08 | 5.14 | 5.07 | 5.10 | +0.76% | 0.28 | 0.76% |
| 2025-06-26 | 5.10 | 5.14 | 5.01 | 5.06 | -0.57% | 0.30 | 0.83% |
| 2025-06-25 | 5.19 | 5.19 | 5.06 | 5.09 | -1.12% | 0.35 | 0.94% |