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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.02 | 3.03 | 2.96 | 3.00 | -0.33% | 0.50 | 1.30% |
| 2025-06-24 | 2.83 | 3.07 | 2.82 | 3.01 | +6.74% | 0.99 | 2.58% |
| 2025-06-23 | 2.77 | 2.84 | 2.75 | 2.82 | +1.08% | 0.39 | 1.08% |
| 2025-06-20 | 2.87 | 2.88 | 2.77 | 2.79 | -2.45% | 0.61 | 1.67% |
| 2025-06-19 | 3.01 | 3.01 | 2.83 | 2.86 | -4.35% | 0.74 | 1.98% |
| 2025-06-18 | 2.94 | 3.02 | 2.93 | 2.99 | +1.01% | 0.44 | 1.14% |
| 2025-06-17 | 2.99 | 3.01 | 2.92 | 2.96 | +0.68% | 0.44 | 1.16% |
| 2025-06-16 | 3.04 | 3.04 | 2.88 | 2.94 | -2.65% | 0.78 | 2.07% |
| 2025-06-13 | 3.12 | 3.13 | 3.00 | 3.02 | -2.58% | 0.54 | 1.38% |
| 2025-06-12 | 3.09 | 3.12 | 3.03 | 3.10 | +0.32% | 0.59 | 1.49% |
| 2025-06-11 | 3.11 | 3.13 | 3.07 | 3.09 | -0.32% | 0.32 | 0.80% |
| 2025-06-10 | 3.20 | 3.21 | 3.05 | 3.10 | -3.73% | 0.89 | 2.21% |
| 2025-06-09 | 3.17 | 3.25 | 3.15 | 3.22 | +1.26% | 0.50 | 1.21% |
| 2025-06-06 | 3.15 | 3.19 | 3.13 | 3.18 | +0.63% | 0.38 | 0.95% |
| 2025-06-05 | 3.22 | 3.23 | 3.14 | 3.16 | -1.86% | 0.60 | 1.48% |
| 2025-06-04 | 3.16 | 3.28 | 3.13 | 3.22 | +2.22% | 0.63 | 1.54% |
| 2025-06-03 | 3.22 | 3.23 | 3.14 | 3.15 | -2.48% | 0.65 | 1.60% |
| 2025-05-30 | 3.23 | 3.29 | 3.20 | 3.23 | -0.31% | 0.64 | 1.54% |
| 2025-05-29 | 3.26 | 3.29 | 3.23 | 3.24 | -1.22% | 0.78 | 1.86% |
| 2025-05-28 | 3.35 | 3.40 | 3.26 | 3.28 | -2.09% | 0.81 | 1.90% |