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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.54 | 5.67 | 5.53 | 5.63 | +1.62% | 1.79 | 3.53% |
| 2025-10-22 | 5.52 | 5.57 | 5.51 | 5.54 | +0.18% | 0.74 | 1.47% |
| 2025-10-21 | 5.46 | 5.54 | 5.44 | 5.53 | +0.91% | 0.78 | 1.58% |
| 2025-10-20 | 5.46 | 5.49 | 5.42 | 5.48 | +0.74% | 0.51 | 1.04% |
| 2025-10-17 | 5.47 | 5.52 | 5.43 | 5.44 | -0.73% | 0.76 | 1.53% |
| 2025-10-16 | 5.45 | 5.52 | 5.42 | 5.48 | +0.37% | 0.74 | 1.51% |
| 2025-10-15 | 5.50 | 5.50 | 5.43 | 5.46 | -0.73% | 0.60 | 1.22% |
| 2025-10-14 | 5.45 | 5.53 | 5.42 | 5.50 | +1.10% | 1.06 | 2.15% |
| 2025-10-13 | 5.34 | 5.46 | 5.30 | 5.44 | +0.18% | 0.67 | 1.37% |
| 2025-10-10 | 5.36 | 5.44 | 5.35 | 5.43 | +1.12% | 0.66 | 1.36% |
| 2025-10-09 | 5.34 | 5.37 | 5.32 | 5.37 | +0.56% | 0.39 | 0.82% |
| 2025-09-30 | 5.36 | 5.37 | 5.33 | 5.34 | -0.37% | 0.27 | 0.55% |
| 2025-09-29 | 5.37 | 5.37 | 5.32 | 5.36 | -0.19% | 0.33 | 0.69% |
| 2025-09-26 | 5.37 | 5.39 | 5.36 | 5.37 | -0.19% | 0.29 | 0.60% |
| 2025-09-25 | 5.42 | 5.42 | 5.36 | 5.38 | -0.92% | 0.40 | 0.83% |
| 2025-09-24 | 5.37 | 5.48 | 5.35 | 5.43 | +0.18% | 0.46 | 0.94% |
| 2025-09-23 | 5.36 | 5.45 | 5.34 | 5.42 | +0.93% | 0.68 | 1.40% |
| 2025-09-22 | 5.43 | 5.45 | 5.35 | 5.37 | -1.65% | 0.49 | 1.02% |
| 2025-09-19 | 5.43 | 5.51 | 5.42 | 5.46 | +0.55% | 0.47 | 0.95% |
| 2025-09-18 | 5.52 | 5.53 | 5.40 | 5.43 | -1.81% | 0.68 | 1.37% |