*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.91 | 7.15 | 6.89 | 7.09 | -2.21% | 1.68 | 5.34% |
| 2026-01-16 | 7.48 | 7.49 | 7.24 | 7.25 | -2.55% | 1.82 | 5.57% |
| 2026-01-15 | 7.72 | 7.73 | 7.42 | 7.44 | -4.86% | 2.97 | 8.84% |
| 2026-01-14 | 7.61 | 8.02 | 7.56 | 7.82 | -1.01% | 4.76 | 13.71% |
| 2026-01-13 | 7.90 | 8.28 | 7.90 | 7.90 | -10.02% | 5.41 | 15.29% |
| 2026-01-12 | 8.78 | 8.78 | 8.78 | 8.78 | -9.95% | 0.73 | 1.87% |
| 2026-01-09 | 9.45 | 10.08 | 9.45 | 9.75 | +1.56% | 5.29 | 12.12% |
| 2026-01-08 | 9.08 | 9.77 | 8.99 | 9.60 | +5.61% | 5.06 | 12.04% |
| 2026-01-07 | 9.11 | 9.33 | 8.98 | 9.09 | -0.87% | 2.93 | 7.24% |
| 2026-01-06 | 9.01 | 9.26 | 8.93 | 9.17 | +0.88% | 3.68 | 9.08% |
| 2026-01-05 | 9.54 | 9.55 | 8.99 | 9.09 | -4.72% | 5.03 | 12.31% |
| 2025-12-31 | 10.50 | 10.50 | 9.31 | 9.54 | -4.31% | 8.95 | 20.34% |
| 2025-12-30 | 8.89 | 9.97 | 8.80 | 9.97 | +10.04% | 5.76 | 13.51% |
| 2025-12-29 | 8.80 | 9.16 | 8.80 | 9.06 | +4.38% | 3.64 | 9.11% |
| 2025-12-26 | 8.65 | 8.75 | 8.52 | 8.68 | +0.46% | 2.02 | 5.25% |
| 2025-12-25 | 8.20 | 8.85 | 8.18 | 8.64 | +5.11% | 2.63 | 6.92% |
| 2025-12-24 | 8.15 | 8.31 | 8.01 | 8.22 | +1.99% | 0.99 | 2.72% |
| 2025-12-23 | 8.52 | 8.54 | 8.05 | 8.06 | -5.40% | 1.70 | 4.66% |
| 2025-12-22 | 8.65 | 8.76 | 8.51 | 8.52 | -0.12% | 1.51 | 3.94% |
| 2025-12-19 | 8.22 | 8.79 | 8.22 | 8.53 | +4.79% | 2.39 | 6.30% |