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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.04 | 5.17 | 5.01 | 5.15 | +2.68% | 0.47 | 1.27% |
| 2025-06-23 | 4.94 | 5.04 | 4.89 | 5.01 | -0.19% | 0.33 | 0.93% |
| 2025-06-20 | 5.00 | 5.07 | 5.00 | 5.02 | +0.77% | 0.38 | 1.04% |
| 2025-06-19 | 5.19 | 5.23 | 4.96 | 4.98 | -4.42% | 0.48 | 1.31% |
| 2025-06-18 | 5.35 | 5.41 | 5.20 | 5.22 | -1.09% | 0.39 | 1.03% |
| 2025-06-17 | 5.28 | 5.32 | 5.23 | 5.27 | -0.18% | 0.30 | 0.78% |
| 2025-06-16 | 5.24 | 5.32 | 5.21 | 5.28 | +0.92% | 0.34 | 0.90% |
| 2025-06-13 | 5.34 | 5.41 | 5.20 | 5.23 | -2.85% | 0.53 | 1.39% |
| 2025-06-12 | 5.32 | 5.41 | 5.31 | 5.39 | +1.26% | 0.52 | 1.34% |
| 2025-06-11 | 5.31 | 5.39 | 5.29 | 5.32 | 0.00% | 0.37 | 0.96% |
| 2025-06-10 | 5.41 | 5.46 | 5.24 | 5.32 | -1.95% | 0.76 | 1.97% |
| 2025-06-09 | 5.34 | 5.44 | 5.26 | 5.43 | +1.80% | 0.94 | 2.43% |
| 2025-06-06 | 5.09 | 5.53 | 5.00 | 5.33 | +5.71% | 1.42 | 3.71% |
| 2025-06-05 | 4.98 | 5.04 | 4.93 | 5.04 | +1.35% | 0.43 | 1.20% |
| 2025-06-04 | 4.94 | 5.05 | 4.88 | 4.98 | +1.57% | 0.43 | 1.19% |
| 2025-06-03 | 4.89 | 4.91 | 4.80 | 4.90 | +0.20% | 0.44 | 1.24% |
| 2025-05-30 | 4.84 | 5.04 | 4.81 | 4.89 | +0.99% | 0.67 | 1.89% |
| 2025-05-29 | 4.84 | 4.89 | 4.76 | 4.84 | -0.59% | 0.40 | 1.13% |
| 2025-05-28 | 4.80 | 4.87 | 4.76 | 4.87 | +0.80% | 0.41 | 1.18% |
| 2025-05-27 | 4.74 | 4.96 | 4.72 | 4.83 | +1.82% | 0.69 | 1.97% |