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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.81 | 6.94 | 6.75 | 6.91 | +1.29% | 0.79 | 1.62% |
| 2025-12-16 | 6.89 | 6.93 | 6.79 | 6.82 | -1.69% | 0.74 | 1.51% |
| 2025-12-15 | 6.89 | 7.06 | 6.84 | 6.94 | +0.99% | 0.90 | 1.83% |
| 2025-12-12 | 6.84 | 7.00 | 6.83 | 6.87 | +0.28% | 0.78 | 1.59% |
| 2025-12-11 | 6.96 | 6.97 | 6.83 | 6.85 | -1.40% | 0.64 | 1.31% |
| 2025-12-10 | 6.90 | 7.07 | 6.89 | 6.95 | +0.71% | 0.73 | 1.47% |
| 2025-12-09 | 6.92 | 6.97 | 6.89 | 6.90 | -0.70% | 0.57 | 1.16% |
| 2025-12-08 | 7.03 | 7.08 | 6.88 | 6.95 | -1.25% | 0.75 | 1.52% |
| 2025-12-05 | 6.96 | 7.05 | 6.89 | 7.04 | +1.26% | 0.86 | 1.73% |
| 2025-12-04 | 6.93 | 7.03 | 6.84 | 6.95 | +0.71% | 0.81 | 1.65% |
| 2025-12-03 | 7.03 | 7.03 | 6.83 | 6.90 | -1.12% | 0.97 | 1.97% |
| 2025-12-02 | 6.71 | 7.16 | 6.62 | 6.98 | +3.92% | 1.93 | 3.91% |
| 2025-12-01 | 6.69 | 6.93 | 6.67 | 6.71 | +1.18% | 0.97 | 2.02% |
| 2025-11-28 | 6.54 | 6.71 | 6.49 | 6.64 | +1.80% | 0.92 | 1.94% |
| 2025-11-27 | 6.53 | 6.60 | 6.50 | 6.52 | -0.15% | 0.43 | 0.91% |
| 2025-11-26 | 6.60 | 6.67 | 6.52 | 6.53 | -0.89% | 0.72 | 1.53% |
| 2025-11-25 | 6.54 | 6.66 | 6.49 | 6.59 | +1.50% | 0.67 | 1.43% |
| 2025-11-24 | 6.51 | 6.59 | 6.38 | 6.49 | +0.30% | 0.78 | 1.70% |
| 2025-11-21 | 6.72 | 6.73 | 6.44 | 6.47 | -4.47% | 1.24 | 2.67% |
| 2025-11-20 | 6.83 | 6.90 | 6.72 | 6.77 | -1.00% | 0.98 | 2.03% |