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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.88 | 2.89 | 2.82 | 2.85 | -0.35% | 0.63 | 1.72% |
| 2025-11-19 | 2.96 | 2.96 | 2.85 | 2.86 | -3.05% | 0.92 | 2.47% |
| 2025-11-18 | 3.04 | 3.04 | 2.92 | 2.95 | -2.96% | 1.20 | 3.17% |
| 2025-11-17 | 3.05 | 3.09 | 3.02 | 3.04 | -1.62% | 1.55 | 3.94% |
| 2025-11-14 | 2.97 | 3.21 | 2.96 | 3.09 | +3.34% | 3.09 | 7.77% |
| 2025-11-13 | 2.89 | 3.03 | 2.84 | 2.99 | +3.46% | 2.24 | 5.90% |
| 2025-11-12 | 2.88 | 2.90 | 2.83 | 2.89 | +0.35% | 0.72 | 1.96% |
| 2025-11-11 | 2.86 | 2.89 | 2.83 | 2.88 | +1.41% | 0.89 | 2.42% |
| 2025-11-10 | 2.81 | 2.91 | 2.78 | 2.84 | +1.43% | 1.01 | 2.75% |
| 2025-11-07 | 2.82 | 2.83 | 2.79 | 2.80 | -0.36% | 0.61 | 1.70% |
| 2025-11-06 | 2.86 | 2.88 | 2.80 | 2.81 | -1.75% | 0.76 | 2.10% |
| 2025-11-05 | 2.82 | 2.89 | 2.79 | 2.86 | +1.42% | 0.83 | 2.27% |
| 2025-11-04 | 2.84 | 2.90 | 2.80 | 2.82 | -1.05% | 0.61 | 1.67% |
| 2025-11-03 | 2.81 | 2.85 | 2.80 | 2.85 | +1.42% | 0.61 | 1.69% |
| 2025-10-31 | 2.77 | 2.84 | 2.77 | 2.81 | +1.08% | 0.46 | 1.28% |
| 2025-10-30 | 2.82 | 2.86 | 2.78 | 2.78 | -1.77% | 0.65 | 1.80% |
| 2025-10-29 | 2.87 | 2.87 | 2.78 | 2.83 | -1.74% | 0.77 | 2.14% |
| 2025-10-28 | 2.83 | 2.88 | 2.81 | 2.88 | +1.41% | 0.74 | 2.03% |
| 2025-10-27 | 2.84 | 2.87 | 2.82 | 2.84 | -0.70% | 0.59 | 1.62% |
| 2025-10-24 | 2.90 | 2.90 | 2.83 | 2.86 | -0.69% | 0.63 | 1.71% |