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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.21 | 5.60 | 5.10 | 5.12 | -2.85% | 9.49 | 10.85% |
| 2025-11-19 | 5.17 | 5.38 | 5.11 | 5.27 | +3.33% | 8.50 | 9.82% |
| 2025-11-18 | 5.55 | 5.56 | 5.09 | 5.10 | -8.60% | 11.15 | 12.88% |
| 2025-11-17 | 5.30 | 5.65 | 5.18 | 5.58 | +5.28% | 14.40 | 16.10% |
| 2025-11-14 | 5.28 | 5.56 | 5.18 | 5.30 | +0.76% | 17.64 | 20.12% |
| 2025-11-13 | 4.81 | 5.26 | 4.80 | 5.26 | +10.04% | 7.67 | 9.01% |
| 2025-11-12 | 4.87 | 4.87 | 4.72 | 4.78 | -2.05% | 3.87 | 4.92% |
| 2025-11-11 | 4.78 | 4.95 | 4.73 | 4.88 | +1.24% | 5.12 | 6.40% |
| 2025-11-10 | 4.96 | 4.98 | 4.78 | 4.82 | -2.23% | 6.12 | 7.66% |
| 2025-11-07 | 4.77 | 5.00 | 4.75 | 4.93 | +2.92% | 8.24 | 10.19% |
| 2025-11-06 | 4.73 | 4.88 | 4.68 | 4.79 | +0.63% | 4.83 | 6.17% |
| 2025-11-05 | 4.71 | 4.84 | 4.67 | 4.76 | +0.21% | 5.36 | 6.81% |
| 2025-11-04 | 4.87 | 4.94 | 4.69 | 4.75 | -3.06% | 7.13 | 9.05% |
| 2025-11-03 | 4.68 | 5.10 | 4.54 | 4.90 | +5.15% | 13.01 | 16.67% |
| 2025-10-31 | 4.38 | 4.82 | 4.37 | 4.66 | +6.39% | 13.65 | 17.64% |
| 2025-10-30 | 4.46 | 4.46 | 4.34 | 4.38 | -2.23% | 4.77 | 6.59% |
| 2025-10-29 | 4.30 | 4.49 | 4.29 | 4.48 | +3.23% | 6.81 | 9.34% |
| 2025-10-28 | 4.24 | 4.40 | 4.22 | 4.34 | +3.09% | 6.01 | 8.44% |
| 2025-10-27 | 4.17 | 4.24 | 4.16 | 4.21 | +1.20% | 3.01 | 4.35% |
| 2025-10-24 | 4.25 | 4.25 | 4.15 | 4.16 | -2.12% | 3.67 | 5.33% |