*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.88 | 6.10 | 5.82 | 6.10 | +5.72% | 0.98 | 3.66% |
| 2026-03-23 | 5.99 | 6.06 | 5.75 | 5.77 | -4.79% | 0.76 | 2.89% |
| 2026-03-20 | 6.28 | 6.33 | 6.06 | 6.06 | -3.19% | 0.61 | 2.21% |
| 2026-03-19 | 6.35 | 6.40 | 6.23 | 6.26 | -2.49% | 0.49 | 1.74% |
| 2026-03-18 | 6.40 | 6.44 | 6.30 | 6.42 | +0.47% | 0.54 | 1.91% |
| 2026-03-17 | 6.55 | 6.57 | 6.38 | 6.39 | -2.29% | 0.57 | 1.98% |
| 2026-03-16 | 6.49 | 6.63 | 6.46 | 6.54 | +1.08% | 0.65 | 2.22% |
| 2026-03-13 | 6.51 | 6.61 | 6.46 | 6.47 | -1.37% | 0.68 | 2.35% |
| 2026-03-12 | 6.64 | 6.75 | 6.56 | 6.56 | -1.20% | 0.81 | 2.76% |
| 2026-03-11 | 6.85 | 6.86 | 6.62 | 6.64 | -2.78% | 0.94 | 3.15% |
| 2026-03-10 | 6.75 | 6.85 | 6.72 | 6.83 | +2.09% | 0.62 | 2.03% |
| 2026-03-09 | 6.75 | 6.80 | 6.58 | 6.69 | -1.91% | 0.74 | 2.50% |
| 2026-03-06 | 6.59 | 6.84 | 6.58 | 6.82 | +3.18% | 0.75 | 2.49% |
| 2026-03-05 | 6.69 | 6.74 | 6.61 | 6.61 | -0.30% | 0.69 | 2.33% |
| 2026-03-04 | 6.61 | 6.64 | 6.48 | 6.63 | +1.07% | 0.78 | 2.67% |
| 2026-03-03 | 6.79 | 6.90 | 6.56 | 6.56 | -3.39% | 0.95 | 3.17% |
| 2026-03-02 | 6.99 | 7.00 | 6.78 | 6.79 | -5.04% | 1.41 | 4.60% |
| 2026-02-27 | 7.22 | 7.35 | 7.12 | 7.15 | -0.56% | 1.78 | 5.52% |
| 2026-02-26 | 7.05 | 7.27 | 7.04 | 7.19 | +2.28% | 1.80 | 5.61% |
| 2026-02-25 | 7.00 | 7.08 | 7.00 | 7.03 | +0.43% | 0.68 | 2.17% |