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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.29 | 5.35 | 5.27 | 5.35 | +0.94% | 0.60 | 1.25% |
| 2026-01-16 | 5.31 | 5.35 | 5.28 | 5.30 | 0.00% | 0.53 | 1.10% |
| 2026-01-15 | 5.31 | 5.33 | 5.28 | 5.30 | 0.00% | 0.37 | 0.78% |
| 2026-01-14 | 5.33 | 5.35 | 5.27 | 5.30 | -0.75% | 0.68 | 1.41% |
| 2026-01-13 | 5.34 | 5.36 | 5.31 | 5.34 | -0.37% | 0.63 | 1.30% |
| 2026-01-12 | 5.31 | 5.37 | 5.27 | 5.36 | +0.94% | 0.81 | 1.68% |
| 2026-01-09 | 5.28 | 5.31 | 5.27 | 5.31 | +0.38% | 0.48 | 1.00% |
| 2026-01-08 | 5.27 | 5.30 | 5.26 | 5.29 | +0.19% | 0.41 | 0.87% |
| 2026-01-07 | 5.27 | 5.30 | 5.24 | 5.28 | 0.00% | 0.46 | 0.96% |
| 2026-01-06 | 5.21 | 5.28 | 5.21 | 5.28 | +1.15% | 0.46 | 0.98% |
| 2026-01-05 | 5.21 | 5.25 | 5.20 | 5.22 | +0.19% | 0.32 | 0.68% |
| 2025-12-31 | 5.21 | 5.25 | 5.20 | 5.21 | 0.00% | 0.28 | 0.60% |
| 2025-12-30 | 5.27 | 5.28 | 5.20 | 5.21 | -1.33% | 0.42 | 0.89% |
| 2025-12-29 | 5.33 | 5.34 | 5.28 | 5.28 | -0.75% | 0.32 | 0.66% |
| 2025-12-26 | 5.34 | 5.39 | 5.32 | 5.32 | -0.56% | 0.41 | 0.85% |
| 2025-12-25 | 5.28 | 5.42 | 5.28 | 5.35 | +1.52% | 0.73 | 1.52% |
| 2025-12-24 | 5.23 | 5.27 | 5.22 | 5.27 | +0.38% | 0.24 | 0.51% |
| 2025-12-23 | 5.30 | 5.33 | 5.23 | 5.25 | -1.32% | 0.33 | 0.69% |
| 2025-12-22 | 5.22 | 5.32 | 5.22 | 5.32 | +1.53% | 0.45 | 0.94% |
| 2025-12-19 | 5.18 | 5.24 | 5.16 | 5.24 | +1.16% | 0.32 | 0.67% |