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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.52 | 5.54 | 5.48 | 5.53 | +0.18% | 0.56 | 1.13% |
| 2025-09-16 | 5.49 | 5.53 | 5.46 | 5.52 | +0.73% | 0.73 | 1.46% |
| 2025-09-15 | 5.49 | 5.51 | 5.45 | 5.48 | -0.36% | 0.34 | 0.68% |
| 2025-09-12 | 5.49 | 5.51 | 5.47 | 5.50 | +0.18% | 0.48 | 0.96% |
| 2025-09-11 | 5.45 | 5.49 | 5.42 | 5.49 | +0.55% | 0.36 | 0.73% |
| 2025-09-10 | 5.45 | 5.47 | 5.42 | 5.46 | -0.18% | 0.29 | 0.60% |
| 2025-09-09 | 5.49 | 5.49 | 5.44 | 5.47 | -0.55% | 0.40 | 0.81% |
| 2025-09-08 | 5.44 | 5.51 | 5.42 | 5.50 | +1.10% | 0.57 | 1.15% |
| 2025-09-05 | 5.42 | 5.45 | 5.38 | 5.44 | +0.55% | 0.42 | 0.86% |
| 2025-09-04 | 5.41 | 5.45 | 5.38 | 5.41 | -0.37% | 0.66 | 1.34% |
| 2025-09-03 | 5.47 | 5.48 | 5.42 | 5.43 | -0.91% | 0.47 | 0.96% |
| 2025-09-02 | 5.50 | 5.52 | 5.44 | 5.48 | -0.36% | 0.58 | 1.17% |
| 2025-09-01 | 5.48 | 5.51 | 5.46 | 5.50 | -0.36% | 0.58 | 1.17% |
| 2025-08-29 | 5.53 | 5.56 | 5.50 | 5.52 | -0.18% | 0.59 | 1.17% |
| 2025-08-28 | 5.53 | 5.58 | 5.42 | 5.53 | -0.18% | 0.89 | 1.80% |
| 2025-08-27 | 5.65 | 5.66 | 5.54 | 5.54 | -1.95% | 0.98 | 1.95% |
| 2025-08-26 | 5.63 | 5.66 | 5.62 | 5.65 | 0.00% | 0.79 | 1.55% |
| 2025-08-25 | 5.61 | 5.66 | 5.59 | 5.65 | +0.89% | 1.17 | 2.31% |
| 2025-08-22 | 5.62 | 5.64 | 5.56 | 5.60 | -0.36% | 0.77 | 1.52% |
| 2025-08-21 | 5.61 | 5.64 | 5.59 | 5.62 | +0.18% | 1.01 | 1.98% |