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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.87 | 4.01 | 3.85 | 3.95 | +2.07% | 4.44 | 6.83% |
| 2025-08-19 | 3.91 | 3.91 | 3.84 | 3.87 | -0.77% | 2.26 | 3.54% |
| 2025-08-18 | 3.88 | 3.93 | 3.84 | 3.90 | +0.26% | 3.47 | 5.41% |
| 2025-08-15 | 3.85 | 3.93 | 3.84 | 3.89 | +0.78% | 3.95 | 6.17% |
| 2025-08-14 | 3.94 | 4.00 | 3.83 | 3.86 | -3.02% | 8.42 | 13.05% |
| 2025-08-13 | 3.81 | 3.98 | 3.78 | 3.98 | +9.94% | 5.62 | 8.74% |
| 2025-08-12 | 3.63 | 3.64 | 3.60 | 3.62 | -0.55% | 0.84 | 1.41% |
| 2025-08-11 | 3.59 | 3.64 | 3.59 | 3.64 | +1.39% | 1.11 | 1.86% |
| 2025-08-08 | 3.59 | 3.61 | 3.57 | 3.59 | -0.83% | 1.04 | 1.77% |
| 2025-08-07 | 3.66 | 3.67 | 3.61 | 3.62 | -1.36% | 1.35 | 2.26% |
| 2025-08-06 | 3.66 | 3.67 | 3.62 | 3.67 | +0.55% | 1.25 | 2.08% |
| 2025-08-05 | 3.66 | 3.67 | 3.63 | 3.65 | 0.00% | 1.00 | 1.67% |
| 2025-08-04 | 3.63 | 3.66 | 3.62 | 3.65 | -0.55% | 0.97 | 1.62% |
| 2025-08-01 | 3.66 | 3.68 | 3.65 | 3.67 | +0.27% | 0.75 | 1.23% |
| 2025-07-31 | 3.73 | 3.74 | 3.64 | 3.66 | -2.14% | 1.36 | 2.25% |
| 2025-07-30 | 3.74 | 3.77 | 3.69 | 3.74 | -0.53% | 1.52 | 2.48% |
| 2025-07-29 | 3.76 | 3.78 | 3.70 | 3.76 | 0.00% | 1.34 | 2.18% |
| 2025-07-28 | 3.78 | 3.79 | 3.74 | 3.76 | -0.53% | 1.45 | 2.34% |
| 2025-07-25 | 3.82 | 3.82 | 3.76 | 3.78 | -1.05% | 1.47 | 2.36% |
| 2025-07-24 | 3.77 | 3.84 | 3.77 | 3.82 | +0.53% | 1.79 | 2.86% |