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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.55 | 5.57 | 5.49 | 5.53 | -0.36% | 1.40 | 2.80% |
| 2025-06-24 | 5.53 | 5.58 | 5.45 | 5.55 | -2.97% | 2.55 | 5.11% |
| 2025-06-23 | 5.59 | 5.80 | 5.59 | 5.72 | +5.15% | 3.34 | 6.50% |
| 2025-06-20 | 5.38 | 5.54 | 5.34 | 5.44 | +1.68% | 1.47 | 2.98% |
| 2025-06-19 | 5.54 | 5.57 | 5.33 | 5.35 | -4.25% | 1.77 | 3.58% |
| 2025-06-18 | 5.66 | 5.75 | 5.55 | 5.59 | -1.57% | 1.59 | 3.10% |
| 2025-06-17 | 5.68 | 5.72 | 5.57 | 5.68 | -1.03% | 2.03 | 3.94% |
| 2025-06-16 | 5.60 | 5.79 | 5.54 | 5.74 | +3.02% | 2.75 | 5.29% |
| 2025-06-13 | 5.55 | 5.70 | 5.51 | 5.57 | +0.18% | 2.05 | 4.01% |
| 2025-06-12 | 5.59 | 5.63 | 5.51 | 5.56 | -1.75% | 1.75 | 3.45% |
| 2025-06-11 | 5.74 | 5.87 | 5.57 | 5.66 | -2.22% | 3.91 | 7.56% |
| 2025-06-10 | 5.43 | 5.81 | 5.41 | 5.79 | +6.56% | 4.59 | 8.94% |
| 2025-06-09 | 5.42 | 5.44 | 5.39 | 5.43 | +0.18% | 0.85 | 1.73% |
| 2025-06-06 | 5.40 | 5.45 | 5.39 | 5.42 | +0.37% | 0.85 | 1.71% |
| 2025-06-05 | 5.48 | 5.48 | 5.39 | 5.40 | -1.62% | 1.07 | 2.16% |
| 2025-06-04 | 5.41 | 5.49 | 5.38 | 5.49 | +1.65% | 1.12 | 2.26% |
| 2025-06-03 | 5.38 | 5.42 | 5.34 | 5.40 | -0.18% | 1.07 | 2.18% |
| 2025-05-30 | 5.44 | 5.55 | 5.40 | 5.41 | -1.08% | 1.32 | 2.64% |
| 2025-05-29 | 5.42 | 5.52 | 5.41 | 5.47 | +0.91% | 1.46 | 2.94% |
| 2025-05-28 | 5.45 | 5.50 | 5.40 | 5.42 | -1.26% | 1.44 | 2.91% |