*ST东珠 sh.603359
2.95
-4.84%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.09 | 3.13 | 2.95 | 2.95 | -4.84% | 0.39 | 2.88% |
| 2026-05-22 | 3.11 | 3.15 | 3.05 | 3.10 | 0.00% | 0.27 | 1.99% |
| 2026-05-21 | 3.21 | 3.23 | 3.09 | 3.10 | -4.62% | 0.47 | 3.30% |
| 2026-05-20 | 3.45 | 3.45 | 3.21 | 3.25 | -3.27% | 0.74 | 5.00% |
| 2026-05-19 | 3.34 | 3.36 | 3.30 | 3.36 | +5.00% | 0.27 | 1.78% |
| 2026-05-18 | 3.10 | 3.25 | 3.08 | 3.20 | 0.00% | 0.52 | 3.66% |
| 2026-05-15 | 3.31 | 3.33 | 3.20 | 3.20 | -5.04% | 0.78 | 5.42% |
| 2026-05-14 | 3.55 | 3.55 | 3.37 | 3.37 | -5.07% | 1.13 | 7.39% |
| 2026-05-13 | 3.39 | 3.55 | 3.29 | 3.55 | +3.50% | 1.87 | 12.39% |
| 2026-05-12 | 3.34 | 3.49 | 3.34 | 3.43 | -2.56% | 2.85 | 19.01% |
| 2026-05-11 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 0.04 | 0.23% |
| 2026-05-08 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 0.02 | 0.12% |
| 2026-05-07 | 3.90 | 3.90 | 3.90 | 3.90 | -4.88% | 0.01 | 0.06% |
| 2026-05-06 | 4.10 | 4.10 | 4.10 | 4.10 | -5.09% | 0.01 | 0.04% |
| 2026-04-30 | 4.32 | 4.32 | 4.32 | 4.32 | -5.05% | 0.02 | 0.08% |
| 2026-04-29 | 4.55 | 4.55 | 4.55 | 4.55 | nan% | nan | nan% |
| 2026-04-28 | 4.55 | 4.55 | 4.55 | 4.55 | -9.90% | 0.12 | 0.57% |
| 2026-04-27 | 5.05 | 5.05 | 5.05 | 5.05 | -9.98% | 0.15 | 0.68% |
| 2026-04-24 | 5.63 | 5.72 | 5.53 | 5.61 | -0.53% | 0.73 | 2.90% |
| 2026-04-23 | 5.69 | 5.75 | 5.62 | 5.64 | -1.05% | 0.44 | 1.73% |