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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.27 | 3.36 | 3.25 | 3.35 | +2.13% | 0.89 | 2.10% |
| 2025-05-26 | 3.25 | 3.31 | 3.22 | 3.28 | +1.86% | 0.85 | 2.03% |
| 2025-05-23 | 3.22 | 3.39 | 3.15 | 3.22 | 0.00% | 1.20 | 2.85% |
| 2025-05-22 | 3.22 | 3.31 | 3.16 | 3.22 | +0.31% | 0.81 | 1.94% |
| 2025-05-21 | 3.26 | 3.26 | 3.19 | 3.21 | -1.23% | 0.52 | 1.27% |
| 2025-05-20 | 3.30 | 3.33 | 3.24 | 3.25 | -1.22% | 0.57 | 1.36% |
| 2025-05-19 | 3.25 | 3.33 | 3.21 | 3.29 | +2.17% | 0.74 | 1.76% |
| 2025-05-16 | 3.21 | 3.29 | 3.13 | 3.22 | +1.58% | 0.84 | 2.02% |
| 2025-05-15 | 3.26 | 3.30 | 3.16 | 3.17 | -3.35% | 0.88 | 2.12% |
| 2025-05-14 | 3.29 | 3.30 | 3.24 | 3.28 | -0.30% | 0.45 | 1.07% |
| 2025-05-13 | 3.32 | 3.35 | 3.24 | 3.29 | +0.30% | 0.55 | 1.31% |
| 2025-05-12 | 3.37 | 3.40 | 3.27 | 3.28 | -1.80% | 0.96 | 2.27% |
| 2025-05-09 | 3.45 | 3.45 | 3.31 | 3.34 | -3.47% | 0.91 | 2.09% |
| 2025-05-08 | 3.37 | 3.50 | 3.32 | 3.46 | +3.28% | 1.17 | 2.64% |
| 2025-05-07 | 3.45 | 3.49 | 3.35 | 3.35 | -2.05% | 0.89 | 2.03% |
| 2025-05-06 | 3.29 | 3.46 | 3.29 | 3.42 | +4.59% | 1.15 | 2.63% |