*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.98 | 8.03 | 7.88 | 7.91 | -0.50% | 0.59 | 1.67% |
| 2025-11-19 | 8.21 | 8.22 | 7.93 | 7.95 | -3.40% | 0.98 | 2.72% |
| 2025-11-18 | 8.28 | 8.28 | 8.12 | 8.23 | -0.72% | 0.93 | 2.56% |
| 2025-11-17 | 8.31 | 8.40 | 8.27 | 8.29 | -0.96% | 0.80 | 2.16% |
| 2025-11-14 | 8.46 | 8.60 | 8.37 | 8.37 | -2.33% | 1.10 | 2.90% |
| 2025-11-13 | 8.43 | 8.70 | 8.40 | 8.57 | +1.06% | 1.34 | 3.51% |
| 2025-11-12 | 8.63 | 8.74 | 8.40 | 8.48 | -3.75% | 1.88 | 4.94% |
| 2025-11-11 | 8.46 | 9.15 | 8.45 | 8.81 | +3.28% | 2.94 | 7.51% |
| 2025-11-10 | 8.36 | 8.75 | 8.35 | 8.53 | +2.77% | 1.69 | 4.44% |
| 2025-11-07 | 8.22 | 8.36 | 8.20 | 8.30 | +0.48% | 0.96 | 2.59% |
| 2025-11-06 | 8.47 | 8.47 | 8.23 | 8.26 | -2.13% | 1.23 | 3.33% |
| 2025-11-05 | 8.38 | 8.53 | 8.33 | 8.44 | -0.71% | 1.03 | 2.74% |
| 2025-11-04 | 8.57 | 8.69 | 8.45 | 8.50 | -1.85% | 0.99 | 2.61% |
| 2025-11-03 | 8.56 | 8.67 | 8.49 | 8.66 | +1.29% | 1.09 | 2.85% |
| 2025-10-31 | 8.50 | 8.59 | 8.48 | 8.55 | +0.23% | 1.00 | 2.62% |
| 2025-10-30 | 8.73 | 8.77 | 8.51 | 8.53 | -3.51% | 1.74 | 4.52% |
| 2025-10-29 | 9.12 | 9.12 | 8.81 | 8.84 | -2.86% | 2.07 | 5.22% |
| 2025-10-28 | 9.12 | 9.15 | 8.96 | 9.10 | -1.52% | 2.79 | 6.90% |
| 2025-10-27 | 9.50 | 9.50 | 9.00 | 9.24 | -3.55% | 5.00 | 12.25% |
| 2025-10-24 | 8.95 | 9.58 | 8.81 | 9.58 | +9.99% | 2.62 | 6.24% |