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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.79 | 3.87 | 3.77 | 3.80 | +0.26% | 2.67 | 4.24% |
| 2025-07-22 | 3.82 | 3.82 | 3.77 | 3.79 | -0.52% | 2.16 | 3.46% |
| 2025-07-21 | 3.75 | 3.83 | 3.72 | 3.81 | +2.14% | 3.33 | 5.34% |
| 2025-07-18 | 3.68 | 3.76 | 3.68 | 3.73 | +1.63% | 2.02 | 3.28% |
| 2025-07-17 | 3.64 | 3.68 | 3.63 | 3.67 | +0.55% | 1.21 | 2.00% |
| 2025-07-16 | 3.67 | 3.68 | 3.63 | 3.65 | -0.27% | 1.02 | 1.69% |
| 2025-07-15 | 3.70 | 3.71 | 3.62 | 3.66 | -1.35% | 2.03 | 3.37% |
| 2025-07-14 | 3.73 | 3.75 | 3.70 | 3.71 | -0.54% | 1.98 | 3.23% |
| 2025-07-11 | 3.71 | 3.74 | 3.67 | 3.73 | +0.27% | 2.55 | 4.17% |
| 2025-07-10 | 3.72 | 3.73 | 3.69 | 3.72 | 0.00% | 1.88 | 3.07% |
| 2025-07-09 | 3.71 | 3.79 | 3.70 | 3.72 | +0.27% | 3.20 | 5.18% |
| 2025-07-08 | 3.68 | 3.74 | 3.66 | 3.71 | +0.82% | 2.46 | 4.03% |
| 2025-07-07 | 3.65 | 3.70 | 3.63 | 3.68 | +0.27% | 1.74 | 2.87% |
| 2025-07-04 | 3.72 | 3.74 | 3.66 | 3.67 | -2.39% | 3.02 | 4.96% |
| 2025-07-03 | 3.72 | 3.79 | 3.66 | 3.76 | +0.80% | 4.53 | 7.37% |
| 2025-07-02 | 3.73 | 3.79 | 3.71 | 3.73 | -0.53% | 4.62 | 7.48% |
| 2025-07-01 | 3.87 | 3.91 | 3.71 | 3.75 | -2.85% | 7.39 | 11.87% |
| 2025-06-30 | 3.96 | 3.99 | 3.75 | 3.86 | -5.85% | 12.63 | 20.00% |
| 2025-06-27 | 4.52 | 4.52 | 4.09 | 4.10 | -0.24% | 21.23 | 29.25% |
| 2025-06-26 | 4.11 | 4.11 | 4.11 | 4.11 | +9.89% | 2.05 | 3.03% |