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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.95 | 7.05 | 6.83 | 6.84 | -2.37% | 0.98 | 2.00% |
| 2025-11-18 | 7.06 | 7.12 | 6.91 | 7.01 | -0.42% | 1.12 | 2.24% |
| 2025-11-17 | 7.03 | 7.14 | 6.99 | 7.04 | -0.83% | 1.24 | 2.47% |
| 2025-11-14 | 7.25 | 7.27 | 7.09 | 7.10 | -2.55% | 1.41 | 2.78% |
| 2025-11-13 | 7.31 | 7.44 | 7.25 | 7.28 | 0.00% | 1.59 | 3.06% |
| 2025-11-12 | 7.53 | 7.55 | 7.19 | 7.28 | -3.24% | 1.77 | 3.41% |
| 2025-11-11 | 7.59 | 7.75 | 7.51 | 7.53 | -1.03% | 2.00 | 3.70% |
| 2025-11-10 | 7.70 | 7.74 | 7.50 | 7.60 | -0.26% | 2.58 | 4.79% |
| 2025-11-07 | 7.47 | 7.76 | 7.31 | 7.62 | +1.30% | 2.85 | 5.29% |
| 2025-11-06 | 7.17 | 7.67 | 7.13 | 7.53 | +5.18% | 3.96 | 7.54% |
| 2025-11-05 | 7.08 | 7.21 | 7.06 | 7.15 | -0.14% | 1.29 | 2.53% |
| 2025-11-04 | 7.20 | 7.34 | 7.08 | 7.16 | -1.08% | 1.74 | 3.40% |
| 2025-11-03 | 7.26 | 7.39 | 7.14 | 7.24 | +0.95% | 2.27 | 4.41% |
| 2025-10-31 | 7.22 | 7.40 | 7.08 | 7.17 | -1.74% | 2.62 | 5.11% |
| 2025-10-30 | 7.15 | 7.38 | 7.15 | 7.30 | +1.22% | 2.58 | 4.99% |
| 2025-10-29 | 7.12 | 7.22 | 7.05 | 7.21 | +0.82% | 1.81 | 3.56% |
| 2025-10-28 | 6.95 | 7.23 | 6.92 | 7.15 | +1.95% | 2.47 | 4.86% |
| 2025-10-27 | 6.94 | 7.12 | 6.90 | 7.02 | +1.41% | 1.84 | 3.70% |
| 2025-10-24 | 6.93 | 7.06 | 6.86 | 6.92 | -0.42% | 1.78 | 3.61% |
| 2025-10-23 | 7.04 | 7.18 | 6.83 | 6.95 | -1.52% | 2.50 | 5.06% |