*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.71 | 6.79 | 6.64 | 6.65 | -0.89% | 0.93 | 3.13% |
| 2025-07-22 | 6.90 | 6.90 | 6.67 | 6.71 | -2.47% | 1.32 | 4.42% |
| 2025-07-21 | 6.85 | 7.00 | 6.79 | 6.88 | -1.29% | 1.47 | 4.78% |
| 2025-07-18 | 6.89 | 7.15 | 6.82 | 6.97 | +2.05% | 2.17 | 6.96% |
| 2025-07-17 | 6.88 | 7.03 | 6.77 | 6.83 | -0.73% | 1.48 | 4.82% |
| 2025-07-16 | 6.98 | 7.10 | 6.86 | 6.88 | -2.96% | 2.13 | 6.86% |
| 2025-07-15 | 6.91 | 7.12 | 6.74 | 7.09 | +2.46% | 3.58 | 11.50% |
| 2025-07-14 | 6.55 | 7.10 | 6.40 | 6.92 | +4.69% | 3.16 | 10.40% |
| 2025-07-11 | 6.60 | 6.73 | 6.53 | 6.61 | 0.00% | 1.39 | 4.73% |
| 2025-07-10 | 6.51 | 6.63 | 6.35 | 6.61 | +1.38% | 1.56 | 5.37% |
| 2025-07-09 | 6.60 | 6.68 | 6.48 | 6.52 | -1.21% | 1.69 | 5.76% |
| 2025-07-08 | 6.40 | 6.77 | 6.34 | 6.60 | +3.45% | 2.13 | 7.26% |
| 2025-07-07 | 6.33 | 6.38 | 6.26 | 6.38 | +0.63% | 0.56 | 1.98% |
| 2025-07-04 | 6.45 | 6.48 | 6.34 | 6.34 | -1.55% | 0.69 | 2.41% |
| 2025-07-03 | 6.36 | 6.54 | 6.36 | 6.44 | +0.94% | 0.76 | 2.66% |
| 2025-07-02 | 6.44 | 6.50 | 6.33 | 6.38 | -1.54% | 1.02 | 3.56% |
| 2025-07-01 | 6.50 | 6.57 | 6.41 | 6.48 | -0.61% | 0.90 | 3.10% |
| 2025-06-30 | 6.51 | 6.58 | 6.48 | 6.52 | 0.00% | 0.86 | 2.96% |
| 2025-06-27 | 6.55 | 6.65 | 6.49 | 6.52 | -1.51% | 0.96 | 3.27% |
| 2025-06-26 | 6.57 | 6.72 | 6.55 | 6.62 | +0.15% | 1.49 | 5.03% |