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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.70 | 9.75 | 9.32 | 9.47 | -2.97% | 2.59 | 3.95% |
| 2026-04-20 | 10.15 | 10.20 | 9.71 | 9.76 | -3.75% | 3.32 | 4.85% |
| 2026-04-17 | 10.15 | 10.33 | 9.90 | 10.14 | +0.90% | 3.04 | 4.32% |
| 2026-04-16 | 9.26 | 10.20 | 9.20 | 10.05 | +7.72% | 4.19 | 6.14% |
| 2026-04-15 | 9.49 | 9.52 | 9.28 | 9.33 | -1.58% | 1.51 | 2.31% |
| 2026-04-14 | 9.53 | 9.65 | 9.34 | 9.48 | +1.50% | 1.98 | 3.01% |
| 2026-04-13 | 9.50 | 9.53 | 9.13 | 9.34 | -1.06% | 2.57 | 3.99% |
| 2026-04-10 | 9.08 | 9.80 | 9.05 | 9.44 | +5.01% | 4.05 | 6.18% |
| 2026-04-09 | 8.95 | 9.07 | 8.83 | 8.99 | +0.22% | 1.37 | 2.20% |
| 2026-04-08 | 8.84 | 9.02 | 8.76 | 8.97 | +2.75% | 1.61 | 2.61% |
| 2026-04-07 | 8.56 | 9.12 | 8.45 | 8.73 | +1.99% | 2.19 | 3.58% |
| 2026-04-03 | 8.48 | 8.78 | 8.42 | 8.56 | +0.59% | 1.37 | 2.30% |
| 2026-04-02 | 8.60 | 8.63 | 8.42 | 8.51 | -1.39% | 0.88 | 1.49% |
| 2026-04-01 | 8.86 | 8.90 | 8.57 | 8.63 | -0.80% | 1.07 | 1.79% |
| 2026-03-31 | 8.99 | 9.48 | 8.67 | 8.70 | -2.79% | 1.85 | 2.96% |
| 2026-03-30 | 8.77 | 9.00 | 8.55 | 8.95 | +1.36% | 1.74 | 2.84% |
| 2026-03-27 | 8.50 | 8.88 | 8.46 | 8.83 | +2.08% | 2.17 | 3.58% |
| 2026-03-26 | 8.17 | 8.90 | 8.11 | 8.65 | +5.88% | 3.37 | 5.58% |
| 2026-03-25 | 7.72 | 8.24 | 7.72 | 8.17 | +6.24% | 1.44 | 2.60% |
| 2026-03-24 | 7.56 | 7.72 | 7.37 | 7.69 | +4.48% | 1.19 | 2.28% |