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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.71 | 4.78 | 4.67 | 4.74 | +0.82% | 0.23 | 0.68% |
| 2025-05-23 | 4.76 | 4.80 | 4.69 | 4.71 | -1.21% | 0.37 | 1.08% |
| 2025-05-22 | 4.80 | 4.98 | 4.74 | 4.76 | -1.78% | 0.55 | 1.56% |
| 2025-05-21 | 4.76 | 4.87 | 4.74 | 4.85 | +1.61% | 0.55 | 1.57% |
| 2025-05-20 | 4.74 | 4.78 | 4.70 | 4.77 | +0.81% | 0.25 | 0.73% |
| 2025-05-19 | 4.66 | 4.74 | 4.65 | 4.74 | +1.86% | 0.30 | 0.88% |
| 2025-05-16 | 4.65 | 4.69 | 4.61 | 4.65 | +0.21% | 0.19 | 0.55% |
| 2025-05-15 | 4.67 | 4.70 | 4.62 | 4.64 | -0.62% | 0.17 | 0.49% |
| 2025-05-14 | 4.65 | 4.68 | 4.60 | 4.67 | +0.83% | 0.22 | 0.65% |
| 2025-05-13 | 4.69 | 4.71 | 4.62 | 4.63 | -0.82% | 0.25 | 0.73% |
| 2025-05-12 | 4.71 | 4.73 | 4.60 | 4.67 | -0.41% | 0.29 | 0.87% |
| 2025-05-09 | 4.69 | 4.74 | 4.67 | 4.69 | 0.00% | 0.31 | 0.92% |
| 2025-05-08 | 4.67 | 4.72 | 4.64 | 4.69 | -0.20% | 0.34 | 1.01% |
| 2025-05-07 | 4.62 | 4.71 | 4.61 | 4.70 | +2.30% | 0.66 | 1.95% |
| 2025-05-06 | 4.39 | 4.60 | 4.39 | 4.59 | +4.60% | 0.64 | 1.97% |