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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.54 | 13.14 | 12.54 | 12.54 | -9.98% | 16.75 | 6.91% |
| 2026-01-15 | 15.24 | 15.77 | 13.93 | 13.93 | -10.01% | 48.44 | 17.27% |
| 2026-01-14 | 15.00 | 15.99 | 14.50 | 15.48 | +0.45% | 57.63 | 19.88% |
| 2026-01-13 | 15.46 | 16.60 | 15.41 | 15.41 | -0.13% | 62.02 | 20.38% |
| 2026-01-12 | 14.68 | 15.58 | 14.62 | 15.43 | +3.07% | 56.72 | 19.66% |
| 2026-01-09 | 15.01 | 15.66 | 14.82 | 14.97 | -2.22% | 56.64 | 19.50% |
| 2026-01-08 | 15.44 | 15.98 | 15.30 | 15.31 | -1.98% | 62.28 | 20.87% |
| 2026-01-07 | 14.46 | 15.64 | 14.21 | 15.62 | +7.80% | 69.17 | 24.23% |
| 2026-01-06 | 15.00 | 15.18 | 14.30 | 14.49 | -4.86% | 59.50 | 21.18% |
| 2026-01-05 | 15.10 | 15.97 | 14.78 | 15.23 | -1.10% | 55.96 | 18.93% |
| 2025-12-31 | 16.00 | 16.28 | 15.15 | 15.40 | -8.33% | 80.47 | 26.81% |
| 2025-12-30 | 16.30 | 16.86 | 15.50 | 16.80 | +3.70% | 84.39 | 26.92% |
| 2025-12-29 | 15.19 | 16.22 | 14.86 | 16.20 | +9.16% | 74.10 | 24.94% |
| 2025-12-26 | 13.77 | 14.98 | 13.48 | 14.84 | +6.84% | 74.06 | 27.23% |
| 2025-12-25 | 13.65 | 13.98 | 13.37 | 13.89 | +2.97% | 56.87 | 21.66% |
| 2025-12-24 | 12.94 | 13.50 | 12.68 | 13.49 | +3.06% | 58.34 | 23.09% |
| 2025-12-23 | 12.84 | 13.64 | 12.10 | 13.09 | +1.47% | 69.52 | 27.83% |
| 2025-12-22 | 13.51 | 13.93 | 12.50 | 12.90 | -5.15% | 70.84 | 28.54% |
| 2025-12-19 | 14.49 | 15.66 | 13.51 | 13.60 | -7.48% | 65.33 | 22.62% |
| 2025-12-18 | 13.72 | 14.72 | 13.21 | 14.70 | +6.37% | 69.07 | 25.64% |