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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.90 | 6.23 | 5.77 | 6.12 | +0.66% | 17.58 | 17.66% |
| 2026-04-21 | 5.67 | 6.18 | 5.59 | 6.08 | +4.29% | 18.93 | 19.47% |
| 2026-04-20 | 5.71 | 6.01 | 5.55 | 5.83 | +4.48% | 22.43 | 23.79% |
| 2026-04-17 | 5.06 | 5.58 | 5.03 | 5.58 | +10.06% | 13.23 | 14.60% |
| 2026-04-16 | 4.93 | 5.15 | 4.91 | 5.07 | +3.05% | 4.66 | 5.58% |
| 2026-04-15 | 5.04 | 5.10 | 4.91 | 4.92 | -2.38% | 2.54 | 3.10% |
| 2026-04-14 | 4.94 | 5.05 | 4.91 | 5.04 | +2.02% | 3.92 | 4.76% |
| 2026-04-13 | 4.80 | 4.95 | 4.79 | 4.94 | +2.07% | 3.59 | 4.46% |
| 2026-04-10 | 4.82 | 4.93 | 4.81 | 4.84 | +1.04% | 2.48 | 3.10% |
| 2026-04-09 | 4.86 | 4.88 | 4.76 | 4.79 | -2.04% | 2.11 | 2.67% |
| 2026-04-08 | 4.79 | 4.89 | 4.78 | 4.89 | +2.30% | 2.81 | 3.52% |
| 2026-04-07 | 4.72 | 4.85 | 4.67 | 4.78 | +3.24% | 2.42 | 3.09% |
| 2026-04-03 | 4.84 | 4.91 | 4.59 | 4.63 | -4.54% | 3.13 | 4.06% |
| 2026-04-02 | 4.94 | 4.99 | 4.78 | 4.85 | -1.02% | 3.86 | 4.80% |
| 2026-04-01 | 5.00 | 5.02 | 4.86 | 4.90 | -1.21% | 3.36 | 4.15% |
| 2026-03-31 | 4.96 | 5.03 | 4.89 | 4.96 | +0.40% | 4.23 | 5.18% |
| 2026-03-30 | 4.89 | 4.97 | 4.83 | 4.94 | +0.41% | 3.44 | 4.27% |
| 2026-03-27 | 4.91 | 4.95 | 4.80 | 4.92 | +1.23% | 6.08 | 7.58% |
| 2026-03-26 | 4.56 | 5.02 | 4.54 | 4.86 | +6.58% | 8.16 | 10.08% |
| 2026-03-25 | 4.48 | 4.56 | 4.45 | 4.56 | +2.01% | 1.69 | 2.27% |