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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.63 | 5.66 | 5.60 | 5.61 | -0.53% | 1.11 | 2.18% |
| 2025-07-22 | 5.59 | 5.65 | 5.55 | 5.64 | +0.89% | 1.43 | 2.82% |
| 2025-07-21 | 5.51 | 5.59 | 5.50 | 5.59 | +1.45% | 0.94 | 1.87% |
| 2025-07-18 | 5.52 | 5.53 | 5.49 | 5.51 | -0.18% | 0.54 | 1.09% |
| 2025-07-17 | 5.51 | 5.53 | 5.49 | 5.52 | 0.00% | 0.68 | 1.37% |
| 2025-07-16 | 5.53 | 5.56 | 5.48 | 5.52 | -0.36% | 0.69 | 1.38% |
| 2025-07-15 | 5.63 | 5.65 | 5.51 | 5.54 | -1.77% | 1.22 | 2.43% |
| 2025-07-14 | 5.62 | 5.68 | 5.60 | 5.64 | +0.53% | 1.09 | 2.14% |
| 2025-07-11 | 5.60 | 5.63 | 5.56 | 5.61 | 0.00% | 1.02 | 2.02% |
| 2025-07-10 | 5.55 | 5.62 | 5.55 | 5.61 | +0.72% | 0.86 | 1.70% |
| 2025-07-09 | 5.57 | 5.64 | 5.55 | 5.57 | -0.54% | 0.99 | 1.97% |
| 2025-07-08 | 5.54 | 5.61 | 5.52 | 5.60 | +1.08% | 1.22 | 2.42% |
| 2025-07-07 | 5.53 | 5.55 | 5.48 | 5.54 | 0.00% | 0.69 | 1.38% |
| 2025-07-04 | 5.55 | 5.59 | 5.53 | 5.54 | -0.36% | 0.94 | 1.87% |
| 2025-07-03 | 5.53 | 5.56 | 5.51 | 5.56 | +0.18% | 0.78 | 1.56% |
| 2025-07-02 | 5.64 | 5.69 | 5.53 | 5.55 | +0.36% | 1.38 | 2.74% |
| 2025-07-01 | 5.48 | 5.54 | 5.48 | 5.53 | +0.73% | 1.04 | 2.09% |
| 2025-06-30 | 5.50 | 5.50 | 5.46 | 5.49 | 0.00% | 0.69 | 1.40% |
| 2025-06-27 | 5.48 | 5.51 | 5.46 | 5.49 | 0.00% | 0.80 | 1.61% |
| 2025-06-26 | 5.52 | 5.53 | 5.47 | 5.49 | -0.72% | 1.16 | 2.35% |