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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.74 | 7.85 | 7.32 | 7.36 | -7.54% | 1.41 | 2.68% |
| 2026-03-20 | 8.15 | 8.22 | 7.96 | 7.96 | -2.33% | 1.02 | 1.82% |
| 2026-03-19 | 8.46 | 8.46 | 8.11 | 8.15 | -3.66% | 1.20 | 2.10% |
| 2026-03-18 | 8.38 | 8.52 | 8.31 | 8.46 | +1.08% | 1.05 | 1.80% |
| 2026-03-17 | 8.46 | 8.80 | 8.36 | 8.37 | -1.18% | 1.21 | 2.05% |
| 2026-03-16 | 8.65 | 8.72 | 8.31 | 8.47 | -2.42% | 1.48 | 2.52% |
| 2026-03-13 | 8.75 | 8.93 | 8.63 | 8.68 | -0.12% | 1.40 | 2.30% |
| 2026-03-12 | 8.95 | 8.99 | 8.68 | 8.69 | -2.90% | 1.47 | 2.42% |
| 2026-03-11 | 9.08 | 9.20 | 8.87 | 8.95 | -1.21% | 1.81 | 2.90% |
| 2026-03-10 | 9.12 | 9.29 | 9.06 | 9.06 | -0.33% | 1.47 | 2.32% |
| 2026-03-09 | 9.13 | 9.24 | 8.89 | 9.09 | -1.30% | 2.04 | 3.25% |
| 2026-03-06 | 8.58 | 9.25 | 8.52 | 9.21 | +7.09% | 2.67 | 4.27% |
| 2026-03-05 | 8.51 | 8.73 | 8.47 | 8.60 | +2.87% | 1.14 | 1.92% |
| 2026-03-04 | 8.26 | 8.50 | 8.25 | 8.36 | -1.99% | 1.31 | 2.25% |
| 2026-03-03 | 8.90 | 8.90 | 8.51 | 8.53 | -3.29% | 1.78 | 2.96% |
| 2026-03-02 | 9.10 | 9.10 | 8.74 | 8.82 | -3.71% | 2.32 | 3.76% |
| 2026-02-27 | 9.02 | 9.22 | 8.95 | 9.16 | +1.33% | 2.25 | 3.54% |
| 2026-02-26 | 9.06 | 9.23 | 9.00 | 9.04 | -0.11% | 1.94 | 3.06% |
| 2026-02-25 | 9.13 | 9.24 | 8.90 | 9.05 | -1.20% | 2.17 | 3.45% |
| 2026-02-24 | 9.03 | 9.22 | 9.00 | 9.16 | +3.39% | 2.07 | 3.27% |