平潭发展 sz.000592
10.02
+0.20%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.21 | 11.29 | 10.99 | 11.03 | -3.25% | 19.71 | 9.30% |
| 2026-04-20 | 11.31 | 11.55 | 11.22 | 11.40 | +4.20% | 31.21 | 14.29% |
| 2026-04-17 | 11.08 | 11.18 | 10.93 | 10.94 | -1.53% | 15.72 | 7.46% |
| 2026-04-16 | 11.17 | 11.17 | 10.94 | 11.11 | -1.94% | 19.97 | 9.44% |
| 2026-04-15 | 11.16 | 11.49 | 10.98 | 11.33 | +0.27% | 28.91 | 13.42% |
| 2026-04-14 | 11.32 | 11.66 | 11.12 | 11.30 | -3.34% | 35.44 | 16.33% |
| 2026-04-13 | 12.15 | 12.50 | 11.63 | 11.69 | +2.27% | 46.15 | 20.07% |
| 2026-04-10 | 11.91 | 12.26 | 11.31 | 11.43 | -4.03% | 47.12 | 21.16% |
| 2026-04-09 | 12.23 | 12.29 | 11.77 | 11.91 | -3.41% | 28.55 | 12.50% |
| 2026-04-08 | 12.01 | 12.48 | 11.87 | 12.33 | +2.24% | 39.54 | 16.85% |
| 2026-04-07 | 11.81 | 12.35 | 11.69 | 12.06 | +3.25% | 38.56 | 16.64% |
| 2026-04-03 | 12.31 | 12.48 | 11.62 | 11.68 | -7.08% | 42.85 | 18.78% |
| 2026-04-02 | 12.38 | 12.85 | 12.10 | 12.57 | +4.58% | 62.32 | 26.01% |
| 2026-04-01 | 12.72 | 12.72 | 11.90 | 12.02 | -5.95% | 60.09 | 25.70% |
| 2026-03-31 | 12.06 | 12.78 | 11.88 | 12.78 | +9.98% | 55.70 | 23.25% |
| 2026-03-30 | 10.40 | 11.62 | 10.26 | 11.62 | +10.04% | 49.00 | 22.49% |
| 2026-03-27 | 10.55 | 10.80 | 10.51 | 10.56 | -1.22% | 17.31 | 8.49% |
| 2026-03-26 | 11.29 | 11.35 | 10.63 | 10.69 | -4.30% | 32.54 | 15.57% |
| 2026-03-25 | 10.03 | 11.17 | 10.03 | 11.17 | +10.05% | 31.71 | 15.57% |
| 2026-03-24 | 10.22 | 10.33 | 9.83 | 10.15 | -2.03% | 21.94 | 11.40% |