*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.94 | 7.02 | 6.86 | 7.00 | +1.16% | 0.77 | 2.48% |
| 2026-02-13 | 6.91 | 7.05 | 6.91 | 6.92 | +0.14% | 0.74 | 2.38% |
| 2026-02-12 | 7.23 | 7.28 | 6.91 | 6.91 | -3.49% | 1.30 | 4.15% |
| 2026-02-11 | 7.05 | 7.23 | 6.98 | 7.16 | +0.85% | 1.41 | 4.44% |
| 2026-02-10 | 6.98 | 7.21 | 6.92 | 7.10 | +1.72% | 1.47 | 4.65% |
| 2026-02-09 | 6.87 | 6.99 | 6.85 | 6.98 | +2.35% | 0.82 | 2.65% |
| 2026-02-06 | 6.78 | 6.88 | 6.74 | 6.82 | +0.29% | 0.60 | 1.99% |
| 2026-02-05 | 6.73 | 6.89 | 6.72 | 6.80 | +0.74% | 0.83 | 2.72% |
| 2026-02-04 | 6.76 | 6.79 | 6.70 | 6.75 | -0.15% | 0.56 | 1.85% |
| 2026-02-03 | 6.69 | 6.76 | 6.63 | 6.76 | +1.81% | 0.66 | 2.22% |
| 2026-02-02 | 6.66 | 6.74 | 6.60 | 6.64 | -1.63% | 0.70 | 2.34% |
| 2026-01-30 | 6.73 | 6.77 | 6.66 | 6.75 | +0.45% | 0.60 | 1.99% |
| 2026-01-29 | 6.72 | 6.83 | 6.66 | 6.72 | -1.03% | 0.73 | 2.43% |
| 2026-01-28 | 6.92 | 6.96 | 6.78 | 6.79 | -2.44% | 0.93 | 3.05% |
| 2026-01-27 | 7.01 | 7.03 | 6.79 | 6.96 | -0.85% | 1.15 | 3.73% |
| 2026-01-26 | 7.18 | 7.21 | 6.98 | 7.02 | -2.23% | 1.20 | 3.82% |
| 2026-01-23 | 7.08 | 7.18 | 7.08 | 7.18 | +1.27% | 1.06 | 3.33% |
| 2026-01-22 | 7.01 | 7.10 | 6.97 | 7.09 | +1.14% | 0.98 | 3.11% |
| 2026-01-21 | 7.05 | 7.10 | 6.98 | 7.01 | -0.71% | 0.95 | 3.03% |
| 2026-01-20 | 7.08 | 7.18 | 7.00 | 7.06 | -0.42% | 1.20 | 3.81% |