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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.43 | 4.82 | 4.30 | 4.71 | +5.13% | 5.40 | 9.10% |
| 2026-01-16 | 4.12 | 4.56 | 4.02 | 4.48 | +7.69% | 3.98 | 7.31% |
| 2026-01-15 | 4.22 | 4.25 | 4.12 | 4.16 | -1.89% | 1.85 | 3.45% |
| 2026-01-14 | 4.42 | 4.48 | 4.18 | 4.24 | -4.07% | 3.74 | 6.74% |
| 2026-01-13 | 4.43 | 4.55 | 4.23 | 4.42 | -0.45% | 3.52 | 6.26% |
| 2026-01-12 | 4.28 | 4.53 | 4.26 | 4.44 | +5.46% | 4.19 | 7.41% |
| 2026-01-09 | 4.20 | 4.39 | 4.10 | 4.21 | +1.20% | 3.14 | 5.83% |
| 2026-01-08 | 4.10 | 4.22 | 4.01 | 4.16 | +2.72% | 3.15 | 5.96% |
| 2026-01-07 | 4.07 | 4.14 | 4.00 | 4.05 | -0.49% | 3.13 | 5.98% |
| 2026-01-06 | 4.00 | 4.20 | 3.93 | 4.07 | +3.30% | 4.43 | 8.43% |
| 2026-01-05 | 4.02 | 4.17 | 3.82 | 3.94 | -2.96% | 7.19 | 13.97% |
| 2025-12-31 | 3.87 | 4.29 | 3.79 | 4.06 | +4.10% | 8.02 | 15.28% |
| 2025-12-30 | 3.98 | 4.17 | 3.78 | 3.90 | +0.52% | 8.74 | 17.10% |
| 2025-12-29 | 3.54 | 3.88 | 3.54 | 3.88 | +9.91% | 3.90 | 8.10% |
| 2025-12-26 | 3.22 | 3.53 | 3.19 | 3.53 | +9.97% | 2.46 | 5.56% |
| 2025-12-25 | 3.11 | 3.24 | 3.08 | 3.21 | +3.55% | 1.14 | 2.80% |
| 2025-12-24 | 3.08 | 3.16 | 3.06 | 3.10 | +0.65% | 0.86 | 2.14% |
| 2025-12-23 | 3.23 | 3.24 | 3.07 | 3.08 | -4.64% | 1.44 | 3.58% |
| 2025-12-22 | 3.24 | 3.26 | 3.17 | 3.23 | -0.62% | 0.69 | 1.65% |
| 2025-12-19 | 3.22 | 3.26 | 3.18 | 3.25 | +1.25% | 0.78 | 1.87% |