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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.44 | 5.52 | 5.39 | 5.49 | +0.18% | 1.67 | 3.35% |
| 2025-05-26 | 5.57 | 5.63 | 5.45 | 5.48 | -2.29% | 2.16 | 4.29% |
| 2025-05-23 | 5.76 | 5.80 | 5.55 | 5.61 | -5.03% | 3.29 | 6.38% |
| 2025-05-22 | 5.83 | 6.05 | 5.68 | 5.90 | -2.61% | 4.97 | 9.41% |
| 2025-05-21 | 5.82 | 6.21 | 5.67 | 6.06 | +2.51% | 6.55 | 12.03% |
| 2025-05-20 | 6.33 | 6.51 | 5.91 | 5.91 | -2.92% | 9.81 | 17.40% |
| 2025-05-19 | 5.56 | 6.09 | 5.56 | 6.09 | +10.00% | 2.83 | 5.16% |
| 2025-05-16 | 5.73 | 5.80 | 5.51 | 5.54 | -2.44% | 4.14 | 8.11% |
| 2025-05-15 | 5.83 | 6.11 | 5.62 | 5.68 | -2.55% | 6.22 | 11.64% |
| 2025-05-14 | 5.50 | 6.10 | 5.46 | 5.82 | +4.43% | 7.45 | 14.11% |
| 2025-05-13 | 5.31 | 5.63 | 5.30 | 5.58 | +6.42% | 3.88 | 7.79% |
| 2025-05-12 | 5.24 | 5.25 | 5.21 | 5.24 | +0.57% | 0.57 | 1.19% |
| 2025-05-09 | 5.26 | 5.27 | 5.20 | 5.21 | -1.13% | 0.62 | 1.30% |
| 2025-05-08 | 5.26 | 5.28 | 5.23 | 5.27 | -0.19% | 0.68 | 1.41% |
| 2025-05-07 | 5.30 | 5.33 | 5.25 | 5.28 | +0.19% | 0.98 | 2.03% |
| 2025-05-06 | 5.23 | 5.27 | 5.20 | 5.27 | +1.33% | 0.90 | 1.87% |