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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.13 | 5.19 | 5.12 | 5.18 | +0.58% | 0.30 | 0.64% |
| 2025-12-17 | 5.16 | 5.17 | 5.08 | 5.15 | -0.39% | 0.38 | 0.82% |
| 2025-12-16 | 5.23 | 5.23 | 5.15 | 5.17 | -1.15% | 0.33 | 0.71% |
| 2025-12-15 | 5.22 | 5.25 | 5.19 | 5.23 | +0.19% | 0.28 | 0.60% |
| 2025-12-12 | 5.24 | 5.28 | 5.22 | 5.22 | -0.38% | 0.40 | 0.84% |
| 2025-12-11 | 5.38 | 5.38 | 5.24 | 5.24 | -2.42% | 0.69 | 1.45% |
| 2025-12-10 | 5.30 | 5.37 | 5.30 | 5.37 | +0.94% | 0.49 | 1.02% |
| 2025-12-09 | 5.34 | 5.36 | 5.30 | 5.32 | -0.75% | 0.45 | 0.93% |
| 2025-12-08 | 5.34 | 5.38 | 5.33 | 5.36 | +0.37% | 0.44 | 0.90% |
| 2025-12-05 | 5.32 | 5.35 | 5.29 | 5.34 | +0.38% | 0.40 | 0.84% |
| 2025-12-04 | 5.38 | 5.40 | 5.32 | 5.32 | -1.12% | 0.43 | 0.90% |
| 2025-12-03 | 5.36 | 5.38 | 5.33 | 5.38 | +0.37% | 0.45 | 0.92% |
| 2025-12-02 | 5.34 | 5.37 | 5.30 | 5.36 | +0.19% | 0.44 | 0.91% |
| 2025-12-01 | 5.32 | 5.36 | 5.31 | 5.35 | +0.56% | 0.47 | 0.97% |
| 2025-11-28 | 5.30 | 5.33 | 5.27 | 5.32 | +0.38% | 0.35 | 0.73% |
| 2025-11-27 | 5.30 | 5.34 | 5.27 | 5.30 | 0.00% | 0.42 | 0.87% |
| 2025-11-26 | 5.31 | 5.35 | 5.28 | 5.30 | -0.19% | 0.46 | 0.97% |
| 2025-11-25 | 5.31 | 5.36 | 5.25 | 5.31 | +0.19% | 0.69 | 1.44% |
| 2025-11-24 | 5.33 | 5.36 | 5.26 | 5.30 | -0.19% | 0.87 | 1.83% |
| 2025-11-21 | 5.50 | 5.51 | 5.31 | 5.31 | -3.80% | 1.25 | 2.58% |