*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.55 | 7.60 | 7.40 | 7.55 | -0.13% | 1.78 | 5.34% |
| 2025-08-19 | 7.78 | 7.83 | 7.55 | 7.56 | -2.95% | 2.15 | 6.30% |
| 2025-08-18 | 7.64 | 7.95 | 7.59 | 7.79 | +1.83% | 2.62 | 7.52% |
| 2025-08-15 | 7.57 | 7.72 | 7.45 | 7.65 | +0.92% | 2.85 | 8.40% |
| 2025-08-14 | 7.67 | 7.95 | 7.58 | 7.58 | -4.29% | 3.65 | 10.62% |
| 2025-08-13 | 7.83 | 8.30 | 7.74 | 7.92 | +1.15% | 5.94 | 16.69% |
| 2025-08-12 | 7.48 | 8.29 | 7.39 | 7.83 | +3.85% | 5.96 | 16.85% |
| 2025-08-11 | 7.20 | 7.67 | 7.03 | 7.54 | +4.72% | 3.58 | 10.89% |
| 2025-08-08 | 6.90 | 7.40 | 6.72 | 7.20 | +3.90% | 4.19 | 13.26% |
| 2025-08-07 | 6.97 | 7.06 | 6.85 | 6.93 | +1.02% | 1.96 | 6.34% |
| 2025-08-06 | 6.76 | 6.96 | 6.72 | 6.86 | +0.59% | 1.88 | 6.14% |
| 2025-08-05 | 6.67 | 6.83 | 6.62 | 6.82 | +1.94% | 1.86 | 6.20% |
| 2025-08-04 | 6.71 | 6.80 | 6.50 | 6.69 | -4.43% | 2.74 | 9.29% |
| 2025-08-01 | 6.60 | 7.23 | 6.45 | 7.00 | +6.54% | 4.11 | 13.21% |
| 2025-07-31 | 6.45 | 6.64 | 6.42 | 6.57 | +2.34% | 1.18 | 4.05% |
| 2025-07-30 | 6.56 | 6.57 | 6.40 | 6.42 | -2.43% | 0.86 | 3.00% |
| 2025-07-29 | 6.65 | 6.66 | 6.50 | 6.58 | -1.20% | 0.82 | 2.80% |
| 2025-07-28 | 6.78 | 6.80 | 6.61 | 6.66 | -2.63% | 1.20 | 4.05% |
| 2025-07-25 | 6.89 | 7.00 | 6.71 | 6.84 | +0.89% | 1.54 | 5.04% |
| 2025-07-24 | 6.63 | 6.82 | 6.61 | 6.78 | +1.95% | 1.12 | 3.74% |