珠海港 sz.000507
5.19
-0.38%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.22 | 5.25 | 5.16 | 5.19 | -0.38% | 0.71 | 1.52% |
| 2026-05-22 | 5.18 | 5.22 | 5.16 | 5.21 | +0.39% | 0.42 | 0.89% |
| 2026-05-21 | 5.25 | 5.28 | 5.14 | 5.19 | -1.33% | 0.78 | 1.66% |
| 2026-05-20 | 5.36 | 5.36 | 5.21 | 5.26 | -2.59% | 0.86 | 1.80% |
| 2026-05-19 | 5.16 | 5.50 | 5.14 | 5.40 | +4.65% | 1.82 | 3.79% |
| 2026-05-18 | 5.17 | 5.19 | 5.12 | 5.16 | -0.58% | 0.43 | 0.94% |
| 2026-05-15 | 5.25 | 5.26 | 5.14 | 5.19 | -1.14% | 0.70 | 1.50% |
| 2026-05-14 | 5.32 | 5.36 | 5.24 | 5.25 | -1.13% | 0.91 | 1.90% |
| 2026-05-13 | 5.26 | 5.33 | 5.24 | 5.31 | +1.53% | 0.95 | 1.99% |
| 2026-05-12 | 5.26 | 5.30 | 5.23 | 5.23 | -0.95% | 0.60 | 1.26% |
| 2026-05-11 | 5.27 | 5.29 | 5.23 | 5.28 | +0.19% | 0.70 | 1.48% |
| 2026-05-08 | 5.25 | 5.30 | 5.23 | 5.27 | +0.38% | 0.75 | 1.57% |
| 2026-05-07 | 5.26 | 5.30 | 5.23 | 5.25 | -0.19% | 0.59 | 1.25% |
| 2026-05-06 | 5.20 | 5.26 | 5.19 | 5.26 | +1.35% | 0.70 | 1.48% |
| 2026-04-30 | 5.18 | 5.21 | 5.16 | 5.19 | -0.38% | 0.60 | 1.29% |
| 2026-04-29 | 5.17 | 5.22 | 5.12 | 5.21 | +0.19% | 0.61 | 1.31% |
| 2026-04-28 | 5.15 | 5.21 | 5.15 | 5.20 | +0.58% | 0.43 | 0.92% |
| 2026-04-27 | 5.15 | 5.19 | 5.13 | 5.17 | -0.19% | 0.41 | 0.89% |
| 2026-04-24 | 5.26 | 5.26 | 5.14 | 5.18 | -1.89% | 0.89 | 1.91% |
| 2026-04-23 | 5.25 | 5.28 | 5.20 | 5.28 | +0.57% | 0.78 | 1.64% |