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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.04 | 5.07 | 4.66 | 4.72 | -8.17% | 1.92 | 4.63% |
| 2026-03-20 | 5.03 | 5.25 | 5.03 | 5.14 | +1.98% | 1.62 | 3.68% |
| 2026-03-19 | 5.02 | 5.17 | 5.00 | 5.04 | -0.59% | 1.35 | 3.12% |
| 2026-03-18 | 5.04 | 5.08 | 5.01 | 5.07 | +0.40% | 0.68 | 1.57% |
| 2026-03-17 | 5.10 | 5.18 | 5.04 | 5.05 | -0.79% | 1.11 | 2.53% |
| 2026-03-16 | 4.99 | 5.09 | 4.97 | 5.09 | +2.00% | 0.75 | 1.73% |
| 2026-03-13 | 5.01 | 5.11 | 4.96 | 4.99 | -1.19% | 0.76 | 1.76% |
| 2026-03-12 | 5.07 | 5.09 | 4.99 | 5.05 | -0.98% | 0.79 | 1.83% |
| 2026-03-11 | 5.10 | 5.20 | 5.05 | 5.10 | +0.20% | 1.02 | 2.35% |
| 2026-03-10 | 4.94 | 5.12 | 4.93 | 5.09 | +3.88% | 1.39 | 3.21% |
| 2026-03-09 | 4.96 | 5.00 | 4.75 | 4.90 | -3.73% | 1.66 | 4.00% |
| 2026-03-06 | 5.00 | 5.10 | 4.97 | 5.09 | +1.19% | 0.85 | 1.97% |
| 2026-03-05 | 5.12 | 5.18 | 4.99 | 5.03 | -0.59% | 1.14 | 2.63% |
| 2026-03-04 | 4.98 | 5.15 | 4.97 | 5.06 | 0.00% | 1.21 | 2.78% |
| 2026-03-03 | 5.21 | 5.29 | 5.05 | 5.06 | -2.13% | 1.89 | 4.27% |
| 2026-03-02 | 5.24 | 5.40 | 5.15 | 5.17 | -2.64% | 2.24 | 5.01% |
| 2026-02-27 | 5.25 | 5.37 | 5.15 | 5.31 | -0.93% | 2.81 | 6.27% |
| 2026-02-26 | 5.25 | 5.40 | 5.09 | 5.36 | 0.00% | 4.22 | 9.42% |
| 2026-02-25 | 5.10 | 5.49 | 5.02 | 5.36 | +6.77% | 4.40 | 9.86% |
| 2026-02-24 | 4.92 | 5.02 | 4.90 | 5.02 | +2.24% | 1.41 | 3.32% |