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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.50 | 5.55 | 5.48 | 5.52 | +0.73% | 0.65 | 1.30% |
| 2025-11-19 | 5.57 | 5.58 | 5.48 | 5.48 | -1.44% | 0.55 | 1.11% |
| 2025-11-18 | 5.66 | 5.69 | 5.53 | 5.56 | -2.28% | 0.77 | 1.53% |
| 2025-11-17 | 5.70 | 5.73 | 5.65 | 5.69 | -0.35% | 0.70 | 1.37% |
| 2025-11-14 | 5.66 | 5.75 | 5.66 | 5.71 | +0.35% | 1.06 | 2.06% |
| 2025-11-13 | 5.66 | 5.70 | 5.62 | 5.69 | +0.53% | 0.83 | 1.63% |
| 2025-11-12 | 5.68 | 5.69 | 5.63 | 5.66 | -0.35% | 0.63 | 1.24% |
| 2025-11-11 | 5.66 | 5.69 | 5.64 | 5.68 | +0.35% | 0.68 | 1.34% |
| 2025-11-10 | 5.65 | 5.67 | 5.61 | 5.66 | +0.35% | 0.63 | 1.23% |
| 2025-11-07 | 5.65 | 5.66 | 5.61 | 5.64 | +0.36% | 0.69 | 1.36% |
| 2025-11-06 | 5.63 | 5.64 | 5.59 | 5.62 | 0.00% | 0.68 | 1.34% |
| 2025-11-05 | 5.56 | 5.64 | 5.56 | 5.62 | +0.36% | 0.84 | 1.66% |
| 2025-11-04 | 5.55 | 5.63 | 5.53 | 5.60 | +1.08% | 0.89 | 1.75% |
| 2025-11-03 | 5.51 | 5.57 | 5.51 | 5.54 | +0.36% | 0.51 | 1.01% |
| 2025-10-31 | 5.59 | 5.60 | 5.51 | 5.52 | -1.25% | 0.80 | 1.60% |
| 2025-10-30 | 5.58 | 5.63 | 5.56 | 5.59 | 0.00% | 0.86 | 1.70% |
| 2025-10-29 | 5.65 | 5.65 | 5.53 | 5.59 | -0.18% | 0.74 | 1.46% |
| 2025-10-28 | 5.54 | 5.62 | 5.53 | 5.60 | +0.72% | 0.78 | 1.55% |
| 2025-10-27 | 5.54 | 5.59 | 5.51 | 5.56 | +0.36% | 0.72 | 1.44% |
| 2025-10-24 | 5.63 | 5.63 | 5.53 | 5.54 | -1.60% | 1.18 | 2.34% |