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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.93 | 9.09 | 8.71 | 8.86 | +0.57% | 1.68 | 2.71% |
| 2026-02-12 | 9.03 | 9.07 | 8.73 | 8.81 | -3.29% | 1.91 | 3.11% |
| 2026-02-11 | 8.85 | 9.31 | 8.67 | 9.11 | +3.29% | 2.93 | 4.65% |
| 2026-02-10 | 9.13 | 9.14 | 8.79 | 8.82 | -3.50% | 2.42 | 3.93% |
| 2026-02-09 | 9.33 | 9.54 | 9.05 | 9.14 | -1.40% | 3.58 | 5.57% |
| 2026-02-06 | 9.17 | 9.47 | 9.05 | 9.27 | -4.14% | 5.39 | 8.38% |
| 2026-02-05 | 8.91 | 9.67 | 8.83 | 9.67 | +10.01% | 6.91 | 10.43% |
| 2026-02-04 | 8.52 | 8.86 | 8.37 | 8.79 | +3.17% | 2.88 | 4.79% |
| 2026-02-03 | 8.68 | 8.77 | 8.32 | 8.52 | -0.58% | 3.03 | 5.14% |
| 2026-02-02 | 8.88 | 8.88 | 8.57 | 8.57 | -9.98% | 4.79 | 7.94% |
| 2026-01-30 | 8.75 | 9.70 | 8.75 | 9.52 | -0.10% | 3.61 | 5.60% |
| 2026-01-29 | 9.34 | 9.80 | 9.28 | 9.53 | +2.69% | 3.60 | 5.43% |
| 2026-01-28 | 9.49 | 9.53 | 9.10 | 9.28 | -3.83% | 3.30 | 5.11% |
| 2026-01-27 | 9.30 | 9.66 | 9.22 | 9.65 | +3.43% | 3.68 | 5.59% |
| 2026-01-26 | 9.08 | 9.66 | 9.08 | 9.33 | -0.53% | 4.01 | 6.20% |
| 2026-01-23 | 9.14 | 9.87 | 9.04 | 9.38 | +3.08% | 4.74 | 7.29% |
| 2026-01-22 | 8.84 | 9.23 | 8.84 | 9.10 | +2.02% | 3.43 | 5.45% |
| 2026-01-21 | 8.62 | 9.10 | 8.52 | 8.92 | +2.77% | 3.82 | 6.19% |
| 2026-01-20 | 8.41 | 8.74 | 8.33 | 8.68 | +2.36% | 4.86 | 8.18% |
| 2026-01-19 | 7.73 | 8.48 | 7.68 | 8.48 | +9.99% | 4.54 | 7.87% |