沧州明珠 sz.002108
5.31
+0.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.34 | 5.44 | 5.16 | 5.31 | +0.19% | 3.33 | 3.82% |
| 2026-05-22 | 5.18 | 5.37 | 5.12 | 5.30 | +2.51% | 3.08 | 3.56% |
| 2026-05-21 | 5.45 | 5.59 | 5.15 | 5.17 | -4.96% | 4.14 | 4.68% |
| 2026-05-20 | 5.44 | 5.49 | 5.27 | 5.44 | -0.91% | 3.59 | 4.05% |
| 2026-05-19 | 5.65 | 5.67 | 5.39 | 5.49 | -2.83% | 4.90 | 5.43% |
| 2026-05-18 | 5.61 | 5.70 | 5.50 | 5.65 | -0.53% | 3.73 | 4.02% |
| 2026-05-15 | 5.83 | 6.02 | 5.63 | 5.68 | -5.18% | 8.41 | 8.87% |
| 2026-05-14 | 5.99 | 6.36 | 5.98 | 5.99 | +0.17% | 10.77 | 10.71% |
| 2026-05-13 | 6.20 | 6.35 | 5.95 | 5.98 | -2.29% | 10.56 | 10.54% |
| 2026-05-12 | 6.43 | 6.43 | 6.08 | 6.12 | -4.97% | 15.97 | 15.57% |
| 2026-05-11 | 6.39 | 6.44 | 6.37 | 6.44 | +10.09% | 5.13 | 4.85% |
| 2026-05-08 | 5.71 | 6.15 | 5.68 | 5.85 | +1.74% | 8.85 | 9.11% |
| 2026-05-07 | 5.78 | 5.93 | 5.68 | 5.75 | 0.00% | 7.26 | 7.63% |
| 2026-05-06 | 5.70 | 5.76 | 5.60 | 5.75 | +2.31% | 5.74 | 6.14% |
| 2026-04-30 | 5.78 | 5.89 | 5.59 | 5.62 | -3.10% | 6.33 | 6.78% |
| 2026-04-29 | 5.63 | 5.83 | 5.50 | 5.80 | +2.65% | 6.91 | 7.32% |
| 2026-04-28 | 5.78 | 5.79 | 5.59 | 5.65 | -3.09% | 6.52 | 7.00% |
| 2026-04-27 | 5.86 | 5.89 | 5.70 | 5.83 | +0.52% | 7.93 | 8.29% |
| 2026-04-24 | 5.89 | 5.90 | 5.69 | 5.80 | -2.68% | 10.52 | 11.03% |
| 2026-04-23 | 6.06 | 6.23 | 5.92 | 5.96 | -2.61% | 12.27 | 12.41% |