珠海中富 sz.000659
4.05
-2.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.12 | 4.15 | 4.02 | 4.05 | -2.17% | 1.08 | 2.08% |
| 2026-05-22 | 4.18 | 4.20 | 4.09 | 4.14 | +0.24% | 1.02 | 1.93% |
| 2026-05-21 | 4.38 | 4.41 | 4.11 | 4.13 | -6.14% | 2.00 | 3.65% |
| 2026-05-20 | 4.27 | 4.45 | 4.20 | 4.40 | +2.09% | 2.20 | 3.94% |
| 2026-05-19 | 4.26 | 4.36 | 4.13 | 4.31 | +1.17% | 1.84 | 3.37% |
| 2026-05-18 | 4.17 | 4.30 | 4.10 | 4.26 | +2.40% | 1.39 | 2.56% |
| 2026-05-15 | 4.12 | 4.26 | 4.07 | 4.16 | +1.46% | 1.39 | 2.60% |
| 2026-05-14 | 4.27 | 4.27 | 4.08 | 4.10 | -3.98% | 1.77 | 3.33% |
| 2026-05-13 | 4.19 | 4.52 | 4.15 | 4.27 | +1.91% | 2.90 | 5.23% |
| 2026-05-12 | 4.34 | 4.34 | 4.12 | 4.19 | -3.68% | 2.26 | 4.20% |
| 2026-05-11 | 4.40 | 4.54 | 4.31 | 4.35 | -1.14% | 3.60 | 6.40% |
| 2026-05-08 | 4.00 | 4.40 | 3.96 | 4.40 | +10.00% | 2.60 | 4.75% |
| 2026-05-07 | 4.05 | 4.10 | 3.98 | 4.00 | -0.99% | 1.61 | 3.12% |
| 2026-05-06 | 4.07 | 4.23 | 4.02 | 4.04 | +0.25% | 1.52 | 2.90% |
| 2026-04-30 | 4.12 | 4.15 | 4.02 | 4.03 | -1.95% | 0.92 | 1.76% |
| 2026-04-29 | 4.06 | 4.20 | 4.02 | 4.11 | +0.98% | 1.32 | 2.47% |
| 2026-04-28 | 4.04 | 4.10 | 3.98 | 4.07 | +0.74% | 0.88 | 1.70% |
| 2026-04-27 | 3.96 | 4.06 | 3.90 | 4.04 | +1.25% | 1.12 | 2.19% |
| 2026-04-24 | 4.00 | 4.10 | 3.96 | 3.99 | -0.75% | 0.92 | 1.79% |
| 2026-04-23 | 4.10 | 4.11 | 4.01 | 4.02 | -1.95% | 0.92 | 1.77% |