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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.70 | 2.79 | 2.68 | 2.74 | +1.86% | 1.15 | 3.26% |
| 2025-07-22 | 2.74 | 2.75 | 2.66 | 2.69 | -1.47% | 0.90 | 2.61% |
| 2025-07-21 | 2.68 | 2.74 | 2.67 | 2.73 | +1.49% | 0.64 | 1.82% |
| 2025-07-18 | 2.73 | 2.74 | 2.68 | 2.69 | -1.47% | 0.56 | 1.63% |
| 2025-07-17 | 2.72 | 2.75 | 2.70 | 2.73 | +0.74% | 0.64 | 1.82% |
| 2025-07-16 | 2.72 | 2.74 | 2.66 | 2.71 | -0.37% | 0.77 | 2.21% |
| 2025-07-15 | 2.79 | 2.79 | 2.71 | 2.72 | -2.86% | 0.95 | 2.70% |
| 2025-07-14 | 2.82 | 2.90 | 2.79 | 2.80 | -0.71% | 1.23 | 3.39% |
| 2025-07-11 | 2.81 | 2.84 | 2.73 | 2.82 | +0.36% | 0.97 | 2.71% |
| 2025-07-10 | 2.80 | 2.86 | 2.79 | 2.81 | +0.36% | 0.69 | 1.90% |
| 2025-07-09 | 2.81 | 2.83 | 2.77 | 2.80 | -0.36% | 0.66 | 1.83% |
| 2025-07-08 | 2.80 | 2.83 | 2.78 | 2.81 | +0.36% | 0.51 | 1.41% |
| 2025-07-07 | 2.80 | 2.82 | 2.77 | 2.80 | +0.72% | 0.37 | 1.02% |
| 2025-07-04 | 2.83 | 2.84 | 2.74 | 2.78 | -1.77% | 0.89 | 2.50% |
| 2025-07-03 | 2.84 | 2.87 | 2.81 | 2.83 | 0.00% | 0.45 | 1.23% |
| 2025-07-02 | 2.89 | 2.90 | 2.79 | 2.83 | -2.41% | 0.90 | 2.48% |
| 2025-07-01 | 2.99 | 3.01 | 2.88 | 2.90 | -2.03% | 0.92 | 2.45% |
| 2025-06-30 | 2.80 | 3.13 | 2.78 | 2.96 | +2.07% | 2.17 | 5.67% |
| 2025-06-27 | 2.98 | 3.00 | 2.89 | 2.90 | -2.68% | 0.65 | 1.71% |
| 2025-06-26 | 2.99 | 3.03 | 2.97 | 2.98 | -0.67% | 0.39 | 1.00% |