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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.27 | 5.29 | 5.24 | 5.25 | -0.94% | 0.53 | 1.12% |
| 2026-04-21 | 5.26 | 5.31 | 5.22 | 5.30 | +0.57% | 0.68 | 1.44% |
| 2026-04-20 | 5.26 | 5.28 | 5.22 | 5.27 | 0.00% | 0.54 | 1.14% |
| 2026-04-17 | 5.32 | 5.33 | 5.26 | 5.27 | -0.94% | 0.67 | 1.41% |
| 2026-04-16 | 5.33 | 5.34 | 5.27 | 5.32 | -0.19% | 0.82 | 1.72% |
| 2026-04-15 | 5.38 | 5.39 | 5.32 | 5.33 | -0.74% | 0.64 | 1.33% |
| 2026-04-14 | 5.40 | 5.41 | 5.33 | 5.37 | -0.56% | 0.64 | 1.31% |
| 2026-04-13 | 5.33 | 5.41 | 5.30 | 5.40 | +0.93% | 0.65 | 1.35% |
| 2026-04-10 | 5.40 | 5.43 | 5.34 | 5.35 | -0.37% | 0.74 | 1.52% |
| 2026-04-09 | 5.48 | 5.56 | 5.35 | 5.37 | -2.36% | 0.88 | 1.80% |
| 2026-04-08 | 5.42 | 5.50 | 5.39 | 5.50 | +2.04% | 1.08 | 2.20% |
| 2026-04-07 | 5.30 | 5.40 | 5.17 | 5.39 | +2.08% | 1.33 | 2.79% |
| 2026-04-03 | 5.53 | 5.58 | 5.28 | 5.28 | -4.35% | 1.67 | 3.45% |
| 2026-04-02 | 5.59 | 5.67 | 5.47 | 5.52 | -1.43% | 1.35 | 2.69% |
| 2026-04-01 | 5.60 | 5.76 | 5.55 | 5.60 | +1.27% | 1.46 | 2.88% |
| 2026-03-31 | 5.67 | 5.76 | 5.52 | 5.53 | -3.15% | 1.54 | 3.04% |
| 2026-03-30 | 5.73 | 5.77 | 5.52 | 5.71 | -1.38% | 1.92 | 3.78% |
| 2026-03-27 | 5.82 | 5.88 | 5.73 | 5.79 | -1.70% | 2.22 | 4.25% |
| 2026-03-26 | 5.86 | 5.93 | 5.78 | 5.89 | +0.68% | 3.04 | 5.73% |
| 2026-03-25 | 5.65 | 5.89 | 5.61 | 5.85 | +3.54% | 3.13 | 5.97% |