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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.24 | 7.33 | 7.06 | 7.06 | -3.60% | 2.54 | 4.99% |
| 2025-10-21 | 7.34 | 7.37 | 7.07 | 7.32 | -0.27% | 3.45 | 6.73% |
| 2025-10-20 | 7.40 | 7.69 | 7.14 | 7.34 | +0.67% | 6.55 | 12.46% |
| 2025-10-17 | 6.66 | 7.29 | 6.65 | 7.29 | +10.01% | 3.32 | 6.60% |
| 2025-10-16 | 6.89 | 6.89 | 6.63 | 6.63 | -5.56% | 3.17 | 6.62% |
| 2025-10-15 | 7.12 | 7.22 | 6.71 | 7.02 | -5.77% | 5.68 | 11.52% |
| 2025-10-14 | 7.99 | 7.99 | 7.31 | 7.45 | +1.06% | 8.29 | 15.44% |
| 2025-10-13 | 7.10 | 7.37 | 6.93 | 7.37 | +10.06% | 4.24 | 8.22% |
| 2025-10-10 | 6.70 | 6.70 | 6.70 | 6.70 | +9.94% | 0.61 | 1.28% |
| 2025-10-09 | 6.04 | 6.34 | 6.00 | 6.09 | +3.14% | 1.04 | 2.40% |
| 2025-09-30 | 5.88 | 5.96 | 5.87 | 5.90 | +0.17% | 0.31 | 0.73% |
| 2025-09-29 | 5.74 | 5.94 | 5.71 | 5.90 | +2.03% | 0.44 | 1.05% |
| 2025-09-26 | 5.75 | 5.84 | 5.66 | 5.78 | +0.85% | 0.32 | 0.78% |
| 2025-09-25 | 5.78 | 5.90 | 5.72 | 5.73 | -1.34% | 0.32 | 0.78% |
| 2025-09-24 | 5.66 | 5.81 | 5.60 | 5.81 | +2.41% | 0.34 | 0.83% |
| 2025-09-23 | 5.81 | 5.82 | 5.55 | 5.67 | -2.02% | 0.52 | 1.29% |
| 2025-09-22 | 5.86 | 5.86 | 5.70 | 5.79 | -0.84% | 0.37 | 0.91% |
| 2025-09-19 | 5.90 | 5.91 | 5.77 | 5.84 | -0.66% | 0.34 | 0.82% |
| 2025-09-18 | 6.03 | 6.06 | 5.80 | 5.88 | -2.27% | 0.63 | 1.50% |
| 2025-09-17 | 6.20 | 6.21 | 5.99 | 6.01 | -2.22% | 0.49 | 1.14% |