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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.87 | 2.90 | 2.84 | 2.88 | -0.35% | 0.52 | 1.42% |
| 2025-10-22 | 2.92 | 2.94 | 2.87 | 2.89 | -1.03% | 0.61 | 1.63% |
| 2025-10-21 | 2.86 | 2.98 | 2.85 | 2.92 | +3.91% | 1.21 | 3.23% |
| 2025-10-20 | 2.79 | 2.82 | 2.76 | 2.81 | +1.44% | 0.48 | 1.33% |
| 2025-10-17 | 2.79 | 2.88 | 2.76 | 2.77 | -1.77% | 0.75 | 2.08% |
| 2025-10-16 | 2.82 | 2.85 | 2.76 | 2.82 | -0.35% | 0.81 | 2.26% |
| 2025-10-15 | 2.78 | 2.84 | 2.76 | 2.83 | +2.17% | 0.54 | 1.50% |
| 2025-10-14 | 2.83 | 2.87 | 2.77 | 2.77 | -2.12% | 0.78 | 2.16% |
| 2025-10-13 | 2.78 | 2.87 | 2.74 | 2.83 | -1.39% | 0.73 | 2.02% |
| 2025-10-10 | 2.86 | 2.95 | 2.82 | 2.87 | 0.00% | 0.77 | 2.08% |
| 2025-10-09 | 2.94 | 2.94 | 2.83 | 2.87 | -2.05% | 1.07 | 2.92% |
| 2025-09-30 | 2.91 | 2.94 | 2.88 | 2.93 | +0.34% | 0.97 | 2.58% |
| 2025-09-29 | 2.82 | 2.93 | 2.77 | 2.92 | +3.91% | 1.18 | 3.22% |
| 2025-09-26 | 2.82 | 2.91 | 2.80 | 2.81 | 0.00% | 1.10 | 2.99% |
| 2025-09-25 | 2.83 | 2.86 | 2.79 | 2.81 | -0.71% | 0.88 | 2.41% |
| 2025-09-24 | 2.85 | 2.91 | 2.79 | 2.83 | +0.35% | 0.95 | 2.61% |
| 2025-09-23 | 2.95 | 2.95 | 2.77 | 2.82 | -4.08% | 1.60 | 4.41% |
| 2025-09-22 | 2.91 | 3.02 | 2.89 | 2.94 | +2.08% | 1.89 | 5.01% |
| 2025-09-19 | 3.00 | 3.00 | 2.85 | 2.88 | -3.68% | 1.82 | 4.83% |
| 2025-09-18 | 3.06 | 3.09 | 2.95 | 2.99 | -2.61% | 1.98 | 5.08% |