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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.59 | 5.61 | 5.55 | 5.61 | +0.18% | 0.62 | 1.23% |
| 2025-08-19 | 5.58 | 5.60 | 5.55 | 5.60 | +0.18% | 0.74 | 1.47% |
| 2025-08-18 | 5.58 | 5.61 | 5.55 | 5.59 | +0.18% | 1.02 | 2.03% |
| 2025-08-15 | 5.55 | 5.60 | 5.52 | 5.58 | +0.36% | 0.76 | 1.51% |
| 2025-08-14 | 5.61 | 5.68 | 5.54 | 5.56 | -0.89% | 1.19 | 2.35% |
| 2025-08-13 | 5.65 | 5.66 | 5.58 | 5.61 | -0.71% | 1.24 | 2.44% |
| 2025-08-12 | 5.70 | 5.74 | 5.61 | 5.65 | -0.88% | 2.07 | 4.05% |
| 2025-08-11 | 5.52 | 5.87 | 5.50 | 5.70 | +3.07% | 2.47 | 4.82% |
| 2025-08-08 | 5.52 | 5.54 | 5.50 | 5.53 | +0.18% | 0.55 | 1.10% |
| 2025-08-07 | 5.49 | 5.53 | 5.47 | 5.52 | +0.55% | 0.60 | 1.22% |
| 2025-08-06 | 5.50 | 5.51 | 5.45 | 5.49 | -0.36% | 0.49 | 1.00% |
| 2025-08-05 | 5.45 | 5.51 | 5.45 | 5.51 | +0.92% | 0.62 | 1.25% |
| 2025-08-04 | 5.43 | 5.48 | 5.42 | 5.46 | 0.00% | 0.54 | 1.09% |
| 2025-08-01 | 5.43 | 5.49 | 5.43 | 5.46 | +0.74% | 0.49 | 1.00% |
| 2025-07-31 | 5.55 | 5.56 | 5.41 | 5.42 | -2.69% | 1.22 | 2.48% |
| 2025-07-30 | 5.53 | 5.61 | 5.52 | 5.57 | +0.54% | 0.88 | 1.76% |
| 2025-07-29 | 5.57 | 5.58 | 5.49 | 5.54 | -0.72% | 0.92 | 1.84% |
| 2025-07-28 | 5.64 | 5.64 | 5.57 | 5.58 | -0.89% | 0.81 | 1.61% |
| 2025-07-25 | 5.68 | 5.69 | 5.62 | 5.63 | -0.88% | 0.91 | 1.79% |
| 2025-07-24 | 5.60 | 5.69 | 5.58 | 5.68 | +1.25% | 1.27 | 2.49% |