*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.72 | 5.76 | 5.66 | 5.70 | -1.04% | 0.36 | 1.43% |
| 2026-04-21 | 5.78 | 5.83 | 5.69 | 5.76 | -0.52% | 0.43 | 1.67% |
| 2026-04-20 | 5.76 | 5.82 | 5.69 | 5.79 | +1.22% | 0.44 | 1.70% |
| 2026-04-17 | 5.94 | 5.94 | 5.67 | 5.72 | -2.56% | 0.70 | 2.74% |
| 2026-04-16 | 5.78 | 5.91 | 5.72 | 5.87 | +2.26% | 0.48 | 1.83% |
| 2026-04-15 | 5.85 | 5.87 | 5.73 | 5.74 | -1.71% | 0.36 | 1.39% |
| 2026-04-14 | 5.97 | 5.97 | 5.76 | 5.84 | -1.35% | 0.47 | 1.82% |
| 2026-04-13 | 5.86 | 5.93 | 5.82 | 5.92 | +0.68% | 0.31 | 1.20% |
| 2026-04-10 | 5.87 | 5.95 | 5.84 | 5.88 | +1.38% | 0.39 | 1.49% |
| 2026-04-09 | 6.07 | 6.07 | 5.79 | 5.80 | -4.13% | 0.62 | 2.35% |
| 2026-04-08 | 5.95 | 6.07 | 5.92 | 6.05 | +3.95% | 0.56 | 2.09% |
| 2026-04-07 | 5.60 | 5.84 | 5.57 | 5.82 | +4.11% | 0.71 | 2.76% |
| 2026-04-03 | 5.92 | 5.96 | 5.55 | 5.59 | -5.57% | 0.68 | 2.68% |
| 2026-04-02 | 6.06 | 6.10 | 5.86 | 5.92 | -2.31% | 0.44 | 1.65% |
| 2026-04-01 | 6.18 | 6.24 | 6.02 | 6.06 | -0.66% | 0.64 | 2.36% |
| 2026-03-31 | 6.23 | 6.30 | 6.10 | 6.10 | -2.09% | 0.45 | 1.62% |
| 2026-03-30 | 6.14 | 6.24 | 6.02 | 6.23 | +1.30% | 0.44 | 1.60% |
| 2026-03-27 | 6.02 | 6.16 | 6.00 | 6.15 | +1.15% | 0.38 | 1.38% |
| 2026-03-26 | 6.24 | 6.27 | 6.03 | 6.08 | -2.56% | 0.48 | 1.75% |
| 2026-03-25 | 6.10 | 6.28 | 6.10 | 6.24 | +2.30% | 0.57 | 2.04% |