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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.05 | 6.23 | 5.97 | 6.15 | +1.78% | 0.69 | 1.59% |
| 2025-09-15 | 6.03 | 6.06 | 5.96 | 6.04 | +0.65% | 0.47 | 1.09% |
| 2025-09-12 | 5.98 | 6.03 | 5.92 | 6.00 | +0.33% | 0.43 | 1.01% |
| 2025-09-11 | 5.91 | 6.00 | 5.83 | 5.98 | +0.99% | 0.47 | 1.10% |
| 2025-09-10 | 6.01 | 6.01 | 5.83 | 5.92 | -1.62% | 0.61 | 1.44% |
| 2025-09-09 | 5.90 | 6.10 | 5.87 | 6.02 | +2.15% | 0.92 | 2.15% |
| 2025-09-08 | 5.93 | 6.00 | 5.86 | 5.90 | -0.33% | 0.66 | 1.58% |
| 2025-09-05 | 5.80 | 5.98 | 5.61 | 5.91 | +2.89% | 0.74 | 1.80% |
| 2025-09-04 | 5.90 | 5.95 | 5.66 | 5.75 | -3.12% | 0.81 | 1.98% |
| 2025-09-03 | 5.95 | 6.07 | 5.84 | 5.93 | -0.16% | 0.88 | 2.08% |
| 2025-09-02 | 5.95 | 6.18 | 5.87 | 5.94 | -0.16% | 1.18 | 2.77% |
| 2025-09-01 | 5.66 | 6.12 | 5.60 | 5.95 | +6.09% | 1.58 | 3.78% |
| 2025-08-29 | 5.61 | 5.85 | 5.56 | 5.61 | +0.70% | 1.04 | 2.58% |
| 2025-08-28 | 5.56 | 5.63 | 5.38 | 5.57 | +1.42% | 0.55 | 1.39% |
| 2025-08-27 | 5.67 | 5.69 | 5.49 | 5.49 | -2.76% | 0.50 | 1.26% |
| 2025-08-26 | 5.58 | 5.69 | 5.54 | 5.65 | +1.05% | 0.48 | 1.19% |
| 2025-08-25 | 5.54 | 5.66 | 5.54 | 5.59 | +0.35% | 0.54 | 1.37% |
| 2025-08-22 | 5.61 | 5.62 | 5.52 | 5.57 | -0.70% | 0.39 | 0.98% |
| 2025-08-21 | 5.65 | 5.67 | 5.59 | 5.61 | -0.69% | 0.37 | 0.94% |
| 2025-08-20 | 5.60 | 5.66 | 5.59 | 5.65 | +0.35% | 0.38 | 0.96% |