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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.74 | 7.85 | 7.65 | 7.71 | +0.65% | 1.34 | 2.49% |
| 2026-01-15 | 7.60 | 7.70 | 7.46 | 7.66 | -0.91% | 1.44 | 2.74% |
| 2026-01-14 | 7.53 | 7.78 | 7.52 | 7.73 | +2.86% | 2.31 | 4.26% |
| 2026-01-13 | 7.53 | 7.83 | 7.49 | 7.52 | -0.26% | 1.96 | 3.63% |
| 2026-01-12 | 7.38 | 7.57 | 7.32 | 7.53 | +2.66% | 1.63 | 3.06% |
| 2026-01-09 | 7.19 | 7.48 | 7.18 | 7.34 | +1.62% | 1.29 | 2.47% |
| 2026-01-08 | 7.32 | 7.34 | 7.17 | 7.22 | -1.60% | 1.36 | 2.63% |
| 2026-01-07 | 7.16 | 7.36 | 7.14 | 7.34 | +2.59% | 1.49 | 2.89% |
| 2026-01-06 | 7.12 | 7.19 | 7.04 | 7.15 | +0.41% | 0.90 | 1.77% |
| 2026-01-05 | 7.03 | 7.15 | 6.99 | 7.12 | +2.38% | 1.02 | 2.02% |
| 2025-12-31 | 7.10 | 7.22 | 6.92 | 6.96 | -1.52% | 1.02 | 2.04% |
| 2025-12-30 | 7.06 | 7.14 | 6.94 | 7.07 | -0.41% | 0.81 | 1.61% |
| 2025-12-29 | 7.05 | 7.21 | 7.03 | 7.10 | +0.41% | 0.86 | 1.70% |
| 2025-12-26 | 7.03 | 7.11 | 6.97 | 7.07 | +0.28% | 0.71 | 1.43% |
| 2025-12-25 | 6.99 | 7.07 | 6.89 | 7.05 | +0.70% | 0.73 | 1.48% |
| 2025-12-24 | 7.03 | 7.05 | 6.97 | 7.00 | 0.00% | 0.53 | 1.06% |
| 2025-12-23 | 7.07 | 7.10 | 6.98 | 7.00 | -1.10% | 0.49 | 0.99% |
| 2025-12-22 | 7.08 | 7.14 | 7.04 | 7.08 | +0.28% | 0.56 | 1.12% |
| 2025-12-19 | 6.91 | 7.06 | 6.91 | 7.06 | +2.12% | 0.68 | 1.37% |
| 2025-12-18 | 6.94 | 6.98 | 6.86 | 6.91 | 0.00% | 0.55 | 1.11% |