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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.38 | 5.50 | 5.37 | 5.49 | +2.62% | 0.88 | 1.79% |
| 2026-02-13 | 5.45 | 5.48 | 5.33 | 5.35 | -2.37% | 0.93 | 1.91% |
| 2026-02-12 | 5.50 | 5.58 | 5.47 | 5.48 | -0.18% | 0.81 | 1.62% |
| 2026-02-11 | 5.46 | 5.57 | 5.45 | 5.49 | +0.55% | 0.77 | 1.56% |
| 2026-02-10 | 5.50 | 5.50 | 5.43 | 5.46 | -0.18% | 0.39 | 0.79% |
| 2026-02-09 | 5.47 | 5.51 | 5.45 | 5.47 | +0.55% | 0.51 | 1.04% |
| 2026-02-06 | 5.46 | 5.49 | 5.42 | 5.44 | -0.37% | 0.50 | 1.01% |
| 2026-02-05 | 5.49 | 5.51 | 5.45 | 5.46 | -0.55% | 0.58 | 1.16% |
| 2026-02-04 | 5.37 | 5.51 | 5.37 | 5.49 | +2.23% | 1.11 | 2.26% |
| 2026-02-03 | 5.39 | 5.42 | 5.34 | 5.37 | -0.19% | 0.75 | 1.55% |
| 2026-02-02 | 5.46 | 5.49 | 5.36 | 5.38 | -2.00% | 0.79 | 1.61% |
| 2026-01-30 | 5.50 | 5.55 | 5.44 | 5.49 | -0.18% | 0.95 | 1.92% |
| 2026-01-29 | 5.48 | 5.55 | 5.46 | 5.50 | -0.18% | 0.89 | 1.80% |
| 2026-01-28 | 5.53 | 5.58 | 5.49 | 5.51 | -0.72% | 0.96 | 1.93% |
| 2026-01-27 | 5.44 | 5.60 | 5.42 | 5.55 | +1.46% | 1.62 | 3.25% |
| 2026-01-26 | 5.55 | 5.55 | 5.42 | 5.47 | -0.18% | 0.68 | 1.39% |
| 2026-01-23 | 5.42 | 5.48 | 5.42 | 5.48 | +1.11% | 0.83 | 1.69% |
| 2026-01-22 | 5.41 | 5.43 | 5.39 | 5.42 | +0.18% | 0.56 | 1.15% |
| 2026-01-21 | 5.41 | 5.42 | 5.35 | 5.41 | 0.00% | 0.60 | 1.24% |
| 2026-01-20 | 5.35 | 5.41 | 5.33 | 5.41 | +1.12% | 0.89 | 1.83% |