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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.80 | 3.82 | 3.66 | 3.79 | +2.71% | 0.99 | 2.06% |
| 2026-03-23 | 3.71 | 3.90 | 3.63 | 3.69 | -2.38% | 1.72 | 3.55% |
| 2026-03-20 | 3.64 | 3.96 | 3.55 | 3.78 | +4.13% | 2.60 | 5.38% |
| 2026-03-19 | 3.72 | 3.73 | 3.60 | 3.63 | -3.20% | 1.02 | 2.17% |
| 2026-03-18 | 3.78 | 3.79 | 3.68 | 3.75 | +0.81% | 1.08 | 2.25% |
| 2026-03-17 | 3.88 | 3.94 | 3.72 | 3.72 | -4.12% | 1.23 | 2.50% |
| 2026-03-16 | 3.90 | 4.15 | 3.84 | 3.88 | 0.00% | 2.08 | 4.08% |
| 2026-03-13 | 3.94 | 3.97 | 3.86 | 3.88 | -2.51% | 1.09 | 2.17% |
| 2026-03-12 | 4.00 | 4.02 | 3.90 | 3.98 | -0.50% | 1.03 | 2.03% |
| 2026-03-11 | 3.97 | 4.03 | 3.87 | 4.00 | +1.01% | 1.50 | 2.96% |
| 2026-03-10 | 4.10 | 4.10 | 3.95 | 3.96 | -1.25% | 1.56 | 3.03% |
| 2026-03-09 | 4.22 | 4.22 | 3.87 | 4.01 | -5.87% | 2.56 | 4.98% |
| 2026-03-06 | 4.30 | 4.40 | 4.24 | 4.26 | -1.39% | 1.41 | 2.55% |
| 2026-03-05 | 4.39 | 4.45 | 4.30 | 4.32 | -0.46% | 1.20 | 2.14% |
| 2026-03-04 | 4.29 | 4.41 | 4.26 | 4.34 | -1.14% | 1.08 | 1.93% |
| 2026-03-03 | 4.60 | 4.60 | 4.30 | 4.39 | -4.36% | 1.90 | 3.34% |
| 2026-03-02 | 4.75 | 4.75 | 4.46 | 4.59 | -4.77% | 2.20 | 3.73% |
| 2026-02-27 | 4.64 | 4.91 | 4.61 | 4.82 | +2.99% | 2.28 | 3.72% |
| 2026-02-26 | 4.60 | 4.76 | 4.53 | 4.68 | +2.18% | 1.81 | 3.03% |
| 2026-02-25 | 4.70 | 4.73 | 4.54 | 4.58 | -1.72% | 2.09 | 3.53% |