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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.70 | 4.75 | 4.60 | 4.66 | 0.00% | 1.57 | 2.60% |
| 2026-02-13 | 4.78 | 4.80 | 4.63 | 4.66 | -1.89% | 1.94 | 3.21% |
| 2026-02-12 | 4.82 | 4.89 | 4.67 | 4.75 | -1.86% | 3.38 | 5.53% |
| 2026-02-11 | 4.44 | 4.84 | 4.37 | 4.84 | +10.00% | 6.67 | 10.96% |
| 2026-02-10 | 4.40 | 4.46 | 4.23 | 4.40 | -0.23% | 2.09 | 3.76% |
| 2026-02-09 | 4.48 | 4.49 | 4.39 | 4.41 | -0.23% | 1.19 | 2.09% |
| 2026-02-06 | 4.42 | 4.52 | 4.35 | 4.42 | 0.00% | 1.18 | 2.07% |
| 2026-02-05 | 4.54 | 4.59 | 4.41 | 4.42 | -2.64% | 1.49 | 2.59% |
| 2026-02-04 | 4.51 | 4.68 | 4.45 | 4.54 | +0.67% | 1.77 | 3.01% |
| 2026-02-03 | 4.60 | 4.62 | 4.38 | 4.51 | -0.66% | 1.75 | 3.05% |
| 2026-02-02 | 4.79 | 4.79 | 4.50 | 4.54 | -4.62% | 2.28 | 3.86% |
| 2026-01-30 | 4.69 | 4.88 | 4.63 | 4.76 | 0.00% | 2.68 | 4.35% |
| 2026-01-29 | 4.89 | 4.92 | 4.76 | 4.76 | -2.86% | 2.21 | 3.57% |
| 2026-01-28 | 4.91 | 5.08 | 4.76 | 4.90 | -0.61% | 3.72 | 5.90% |
| 2026-01-27 | 4.47 | 4.93 | 4.35 | 4.93 | +10.04% | 3.57 | 6.00% |
| 2026-01-26 | 4.50 | 4.60 | 4.41 | 4.48 | 0.00% | 1.76 | 3.06% |
| 2026-01-23 | 4.47 | 4.55 | 4.37 | 4.48 | +1.36% | 1.99 | 3.45% |
| 2026-01-22 | 4.67 | 4.67 | 4.34 | 4.42 | -5.56% | 3.43 | 5.94% |
| 2026-01-21 | 4.52 | 4.74 | 4.50 | 4.68 | +2.63% | 2.02 | 3.38% |
| 2026-01-20 | 4.67 | 4.70 | 4.52 | 4.56 | -3.18% | 2.55 | 4.31% |