珠江股份 sh.600684
3.76
-0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.80 | 4.84 | 4.77 | 4.82 | +0.42% | 1.13 | 2.77% |
| 2025-08-18 | 4.88 | 4.88 | 4.76 | 4.80 | -1.64% | 1.79 | 4.35% |
| 2025-08-15 | 4.78 | 4.90 | 4.73 | 4.88 | +3.17% | 1.65 | 3.99% |
| 2025-08-14 | 4.88 | 4.98 | 4.72 | 4.73 | -3.67% | 2.32 | 5.64% |
| 2025-08-13 | 4.60 | 4.95 | 4.58 | 4.91 | +6.51% | 3.66 | 8.93% |
| 2025-08-12 | 4.61 | 4.65 | 4.55 | 4.61 | 0.00% | 1.21 | 3.09% |
| 2025-08-11 | 4.58 | 4.67 | 4.56 | 4.61 | +1.32% | 1.66 | 4.22% |
| 2025-08-08 | 4.50 | 4.59 | 4.46 | 4.55 | +1.56% | 1.40 | 3.63% |
| 2025-08-07 | 4.47 | 4.53 | 4.47 | 4.48 | -0.44% | 1.20 | 3.13% |
| 2025-08-06 | 4.55 | 4.59 | 4.50 | 4.50 | -0.88% | 2.16 | 5.57% |
| 2025-08-05 | 4.52 | 4.58 | 4.51 | 4.54 | +0.22% | 2.64 | 6.82% |
| 2025-08-04 | 4.72 | 4.82 | 4.47 | 4.53 | -7.17% | 4.40 | 11.22% |
| 2025-08-01 | 5.18 | 5.26 | 4.88 | 4.88 | -9.96% | 6.08 | 14.36% |
| 2025-07-31 | 5.24 | 5.42 | 5.02 | 5.42 | +9.94% | 7.85 | 17.30% |
| 2025-07-30 | 4.40 | 4.93 | 4.36 | 4.93 | +10.04% | 3.82 | 9.48% |
| 2025-07-29 | 4.33 | 4.62 | 4.25 | 4.48 | +4.19% | 2.32 | 6.15% |
| 2025-07-28 | 4.30 | 4.35 | 4.26 | 4.30 | 0.00% | 0.79 | 2.14% |
| 2025-07-25 | 4.36 | 4.42 | 4.28 | 4.30 | -1.60% | 1.16 | 3.11% |
| 2025-07-24 | 4.15 | 4.39 | 4.14 | 4.37 | +5.30% | 1.75 | 4.77% |
| 2025-07-23 | 4.20 | 4.24 | 4.15 | 4.15 | -1.43% | 0.72 | 2.00% |