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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.45 | 5.65 | 5.42 | 5.65 | +5.21% | 1.73 | 3.47% |
| 2026-03-23 | 5.57 | 5.57 | 5.32 | 5.37 | -4.79% | 1.68 | 3.43% |
| 2026-03-20 | 5.63 | 5.75 | 5.61 | 5.64 | -0.18% | 1.55 | 3.04% |
| 2026-03-19 | 5.68 | 5.74 | 5.63 | 5.65 | -1.05% | 1.31 | 2.55% |
| 2026-03-18 | 5.62 | 5.73 | 5.59 | 5.71 | +1.60% | 1.13 | 2.20% |
| 2026-03-17 | 5.68 | 5.73 | 5.61 | 5.62 | -1.40% | 1.08 | 2.11% |
| 2026-03-16 | 5.71 | 5.75 | 5.65 | 5.70 | 0.00% | 1.20 | 2.34% |
| 2026-03-13 | 5.80 | 5.80 | 5.66 | 5.70 | -1.21% | 1.73 | 3.35% |
| 2026-03-12 | 5.74 | 5.81 | 5.69 | 5.77 | +2.12% | 2.77 | 5.32% |
| 2026-03-11 | 5.57 | 5.65 | 5.49 | 5.65 | +1.07% | 1.28 | 2.54% |
| 2026-03-10 | 5.54 | 5.63 | 5.52 | 5.59 | +0.54% | 1.06 | 2.11% |
| 2026-03-09 | 5.62 | 5.69 | 5.53 | 5.56 | -0.71% | 1.49 | 2.96% |
| 2026-03-06 | 5.47 | 5.62 | 5.44 | 5.60 | +2.19% | 1.70 | 3.39% |
| 2026-03-05 | 5.55 | 5.57 | 5.44 | 5.48 | -0.72% | 1.81 | 3.64% |
| 2026-03-04 | 5.66 | 5.66 | 5.46 | 5.52 | -5.80% | 3.11 | 6.24% |
| 2026-03-03 | 5.61 | 5.93 | 5.59 | 5.86 | +4.83% | 4.72 | 9.08% |
| 2026-03-02 | 5.63 | 5.65 | 5.52 | 5.59 | -0.36% | 1.39 | 2.75% |
| 2026-02-27 | 5.54 | 5.66 | 5.52 | 5.61 | +1.08% | 1.33 | 2.63% |
| 2026-02-26 | 5.52 | 5.57 | 5.49 | 5.55 | +0.54% | 0.58 | 1.16% |
| 2026-02-25 | 5.49 | 5.60 | 5.48 | 5.52 | +0.55% | 1.17 | 2.34% |