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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.04 | 3.21 | 3.03 | 3.07 | +1.32% | 2.99 | 7.47% |
| 2025-09-16 | 3.11 | 3.20 | 2.92 | 3.03 | +1.34% | 3.45 | 8.91% |
| 2025-09-15 | 3.27 | 3.28 | 2.95 | 2.99 | -8.28% | 3.85 | 9.59% |
| 2025-09-12 | 3.30 | 3.32 | 3.24 | 3.26 | -1.51% | 1.99 | 4.73% |
| 2025-09-11 | 3.24 | 3.32 | 3.19 | 3.31 | +2.16% | 3.57 | 8.53% |
| 2025-09-10 | 3.09 | 3.30 | 3.04 | 3.24 | +4.52% | 5.23 | 12.57% |
| 2025-09-09 | 2.85 | 3.10 | 2.81 | 3.10 | +9.93% | 4.49 | 11.62% |
| 2025-09-08 | 2.73 | 2.83 | 2.73 | 2.82 | +3.68% | 1.44 | 4.01% |
| 2025-09-05 | 2.69 | 2.72 | 2.62 | 2.72 | +1.49% | 0.84 | 2.44% |
| 2025-09-04 | 2.66 | 2.73 | 2.63 | 2.68 | +0.37% | 0.74 | 2.14% |
| 2025-09-03 | 2.71 | 2.74 | 2.67 | 2.67 | -1.48% | 0.73 | 2.11% |
| 2025-09-02 | 2.73 | 2.74 | 2.68 | 2.71 | -0.73% | 0.75 | 2.16% |
| 2025-09-01 | 2.72 | 2.74 | 2.68 | 2.73 | +0.37% | 0.76 | 2.20% |
| 2025-08-29 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 0.75 | 2.13% |
| 2025-08-28 | 2.74 | 2.81 | 2.69 | 2.75 | 0.00% | 1.01 | 2.85% |
| 2025-08-27 | 2.84 | 2.86 | 2.75 | 2.75 | -2.83% | 1.08 | 2.99% |
| 2025-08-26 | 2.84 | 2.85 | 2.78 | 2.83 | -0.35% | 1.13 | 3.12% |
| 2025-08-25 | 2.87 | 2.88 | 2.78 | 2.84 | -1.39% | 1.36 | 3.72% |
| 2025-08-22 | 2.88 | 2.90 | 2.84 | 2.88 | -0.35% | 0.66 | 1.78% |
| 2025-08-21 | 2.95 | 2.95 | 2.87 | 2.89 | -1.70% | 0.89 | 2.39% |