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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.14 | 4.16 | 4.07 | 4.10 | -0.73% | 0.89 | 1.68% |
| 2026-04-21 | 4.14 | 4.19 | 4.02 | 4.13 | 0.00% | 1.19 | 2.26% |
| 2026-04-20 | 4.11 | 4.31 | 4.07 | 4.13 | +0.49% | 1.68 | 3.12% |
| 2026-04-17 | 4.20 | 4.21 | 4.07 | 4.11 | -1.91% | 1.27 | 2.41% |
| 2026-04-16 | 4.16 | 4.28 | 4.13 | 4.19 | +0.72% | 1.58 | 2.94% |
| 2026-04-15 | 4.24 | 4.32 | 4.15 | 4.16 | -1.19% | 1.63 | 3.00% |
| 2026-04-14 | 4.39 | 4.41 | 4.14 | 4.21 | -2.09% | 1.95 | 3.60% |
| 2026-04-13 | 4.48 | 4.49 | 4.23 | 4.30 | 0.00% | 2.94 | 5.27% |
| 2026-04-10 | 3.91 | 4.30 | 3.88 | 4.30 | +9.97% | 2.74 | 5.15% |
| 2026-04-09 | 3.98 | 3.99 | 3.83 | 3.91 | -4.17% | 2.15 | 4.29% |
| 2026-04-08 | 4.27 | 4.48 | 3.94 | 4.08 | -2.63% | 3.63 | 6.83% |
| 2026-04-07 | 4.63 | 4.78 | 4.11 | 4.19 | -8.32% | 4.79 | 8.63% |
| 2026-04-03 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-04-02 | 4.57 | 4.57 | 4.57 | 4.57 | nan% | nan | nan% |
| 2026-04-01 | 4.58 | 4.59 | 4.46 | 4.57 | +0.88% | 1.45 | 2.48% |
| 2026-03-31 | 4.63 | 4.65 | 4.48 | 4.53 | -2.37% | 1.55 | 2.65% |
| 2026-03-30 | 4.53 | 4.71 | 4.42 | 4.64 | +2.43% | 2.47 | 4.19% |
| 2026-03-27 | 4.48 | 4.56 | 4.34 | 4.53 | +0.44% | 2.78 | 4.82% |
| 2026-03-26 | 4.18 | 4.58 | 4.18 | 4.51 | +8.15% | 5.31 | 9.28% |
| 2026-03-25 | 3.81 | 4.17 | 3.81 | 4.17 | +10.03% | 2.03 | 3.93% |