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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.23 | 3.29 | 3.19 | 3.21 | -0.31% | 0.85 | 2.05% |
| 2025-12-17 | 3.21 | 3.24 | 3.15 | 3.22 | +0.31% | 1.15 | 2.80% |
| 2025-12-16 | 3.27 | 3.27 | 3.19 | 3.21 | -1.83% | 1.10 | 2.64% |
| 2025-12-15 | 3.33 | 3.33 | 3.26 | 3.27 | -1.80% | 1.17 | 2.77% |
| 2025-12-12 | 3.23 | 3.41 | 3.22 | 3.33 | +2.46% | 1.92 | 4.51% |
| 2025-12-11 | 3.28 | 3.31 | 3.18 | 3.25 | -0.91% | 1.43 | 3.43% |
| 2025-12-10 | 3.27 | 3.31 | 3.17 | 3.28 | +0.61% | 2.13 | 5.10% |
| 2025-12-09 | 3.24 | 3.31 | 3.22 | 3.26 | +0.93% | 1.76 | 4.20% |
| 2025-12-08 | 3.22 | 3.28 | 3.17 | 3.23 | +0.31% | 2.06 | 4.97% |
| 2025-12-05 | 3.04 | 3.25 | 3.01 | 3.22 | +5.92% | 2.22 | 5.48% |
| 2025-12-04 | 3.15 | 3.16 | 3.03 | 3.04 | -4.10% | 2.06 | 5.18% |
| 2025-12-03 | 3.12 | 3.31 | 3.07 | 3.17 | +1.60% | 2.79 | 6.81% |
| 2025-12-02 | 3.04 | 3.15 | 3.04 | 3.12 | +1.63% | 2.44 | 6.11% |
| 2025-12-01 | 3.04 | 3.15 | 2.94 | 3.07 | +4.42% | 3.28 | 8.41% |
| 2025-11-28 | 2.85 | 2.97 | 2.77 | 2.94 | +1.38% | 2.16 | 5.86% |
| 2025-11-27 | 2.76 | 3.04 | 2.73 | 2.90 | +5.07% | 2.65 | 7.06% |
| 2025-11-26 | 2.73 | 2.82 | 2.73 | 2.76 | +0.36% | 0.54 | 1.51% |
| 2025-11-25 | 2.76 | 2.77 | 2.73 | 2.75 | +0.36% | 0.49 | 1.37% |
| 2025-11-24 | 2.75 | 2.76 | 2.71 | 2.74 | +1.11% | 0.53 | 1.51% |
| 2025-11-21 | 2.83 | 2.87 | 2.71 | 2.71 | -4.91% | 1.04 | 2.92% |