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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.92 | 2.95 | 2.88 | 2.94 | +0.34% | 0.71 | 1.91% |
| 2025-08-19 | 2.92 | 2.94 | 2.87 | 2.93 | +0.69% | 0.78 | 2.08% |
| 2025-08-18 | 2.96 | 2.97 | 2.88 | 2.91 | -1.36% | 1.16 | 3.12% |
| 2025-08-15 | 2.95 | 2.99 | 2.92 | 2.95 | -0.34% | 0.79 | 2.07% |
| 2025-08-14 | 3.04 | 3.05 | 2.95 | 2.96 | -2.63% | 0.88 | 2.29% |
| 2025-08-13 | 3.09 | 3.10 | 3.02 | 3.04 | -1.94% | 1.09 | 2.78% |
| 2025-08-12 | 3.09 | 3.13 | 3.03 | 3.10 | +0.32% | 1.08 | 2.72% |
| 2025-08-11 | 3.01 | 3.12 | 2.96 | 3.09 | +3.00% | 1.54 | 3.92% |
| 2025-08-08 | 3.04 | 3.06 | 2.98 | 3.00 | -1.32% | 0.83 | 2.15% |
| 2025-08-07 | 2.93 | 3.06 | 2.91 | 3.04 | +3.75% | 1.85 | 4.79% |
| 2025-08-06 | 3.03 | 3.05 | 2.92 | 2.93 | -3.62% | 1.33 | 3.50% |
| 2025-08-05 | 3.02 | 3.12 | 3.00 | 3.04 | +1.67% | 1.34 | 3.41% |
| 2025-08-04 | 3.00 | 3.04 | 2.95 | 2.99 | -0.33% | 1.39 | 3.60% |
| 2025-08-01 | 2.81 | 3.08 | 2.80 | 3.00 | +6.01% | 2.81 | 7.38% |
| 2025-07-31 | 2.75 | 3.00 | 2.73 | 2.83 | +2.91% | 2.15 | 5.78% |
| 2025-07-30 | 2.76 | 2.77 | 2.73 | 2.75 | -0.72% | 0.46 | 1.31% |
| 2025-07-29 | 2.75 | 2.80 | 2.74 | 2.77 | +0.36% | 0.64 | 1.81% |
| 2025-07-28 | 2.82 | 2.83 | 2.75 | 2.76 | -1.43% | 0.65 | 1.82% |
| 2025-07-25 | 2.86 | 2.86 | 2.76 | 2.80 | -1.41% | 0.99 | 2.76% |
| 2025-07-24 | 2.73 | 2.85 | 2.72 | 2.84 | +3.65% | 1.25 | 3.46% |