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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.13 | 5.29 | 5.10 | 5.27 | +2.73% | 4.22 | 4.90% |
| 2026-01-16 | 5.15 | 5.22 | 5.09 | 5.13 | 0.00% | 3.11 | 3.68% |
| 2026-01-15 | 5.07 | 5.23 | 5.07 | 5.13 | +0.39% | 3.88 | 4.56% |
| 2026-01-14 | 5.06 | 5.19 | 5.03 | 5.11 | +0.99% | 4.83 | 5.72% |
| 2026-01-13 | 5.12 | 5.20 | 5.05 | 5.06 | -1.36% | 4.16 | 4.95% |
| 2026-01-12 | 5.08 | 5.14 | 5.05 | 5.13 | +0.20% | 4.38 | 5.23% |
| 2026-01-09 | 4.97 | 5.23 | 4.95 | 5.12 | +2.81% | 6.00 | 7.15% |
| 2026-01-08 | 4.93 | 4.99 | 4.92 | 4.98 | +0.40% | 2.99 | 3.66% |
| 2026-01-07 | 4.98 | 4.99 | 4.88 | 4.96 | -0.20% | 3.35 | 4.13% |
| 2026-01-06 | 4.89 | 5.00 | 4.88 | 4.97 | +1.64% | 3.84 | 4.70% |
| 2026-01-05 | 4.79 | 4.92 | 4.76 | 4.89 | +2.52% | 2.98 | 3.74% |
| 2025-12-31 | 4.87 | 4.90 | 4.76 | 4.77 | -1.45% | 2.23 | 2.81% |
| 2025-12-30 | 4.91 | 4.92 | 4.77 | 4.84 | -2.02% | 3.23 | 4.05% |
| 2025-12-29 | 5.03 | 5.05 | 4.90 | 4.94 | -2.76% | 4.10 | 5.02% |
| 2025-12-26 | 4.90 | 5.12 | 4.89 | 5.08 | +4.10% | 6.80 | 8.19% |
| 2025-12-25 | 4.94 | 4.95 | 4.84 | 4.88 | -1.21% | 2.76 | 3.43% |
| 2025-12-24 | 4.95 | 5.00 | 4.91 | 4.94 | -0.80% | 2.86 | 3.52% |
| 2025-12-23 | 4.85 | 5.04 | 4.79 | 4.98 | +2.26% | 5.27 | 6.49% |
| 2025-12-22 | 4.86 | 4.97 | 4.85 | 4.87 | 0.00% | 2.99 | 3.70% |
| 2025-12-19 | 4.77 | 4.90 | 4.77 | 4.87 | +1.67% | 3.08 | 3.85% |