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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.23 | 4.26 | 4.17 | 4.25 | +0.24% | 3.52 | 5.07% |
| 2025-10-22 | 4.31 | 4.32 | 4.22 | 4.24 | -1.62% | 4.57 | 6.51% |
| 2025-10-21 | 4.42 | 4.42 | 4.25 | 4.31 | -2.93% | 7.95 | 11.21% |
| 2025-10-20 | 4.20 | 4.67 | 4.13 | 4.44 | +4.23% | 13.97 | 19.64% |
| 2025-10-17 | 4.26 | 4.26 | 4.19 | 4.26 | +10.08% | 5.99 | 8.54% |
| 2025-10-16 | 3.94 | 3.94 | 3.85 | 3.87 | -2.03% | 1.63 | 2.54% |
| 2025-10-15 | 3.91 | 3.97 | 3.89 | 3.95 | +1.28% | 1.52 | 2.34% |
| 2025-10-14 | 4.00 | 4.05 | 3.88 | 3.90 | -2.01% | 2.28 | 3.49% |
| 2025-10-13 | 3.91 | 4.00 | 3.88 | 3.98 | -2.45% | 2.19 | 3.38% |
| 2025-10-10 | 4.08 | 4.12 | 4.04 | 4.08 | -0.49% | 1.72 | 2.56% |
| 2025-10-09 | 4.07 | 4.15 | 4.07 | 4.10 | +0.99% | 2.47 | 3.65% |
| 2025-09-30 | 4.11 | 4.15 | 4.05 | 4.06 | -0.73% | 2.40 | 3.55% |
| 2025-09-29 | 3.96 | 4.21 | 3.94 | 4.09 | +4.60% | 4.83 | 7.17% |
| 2025-09-26 | 3.91 | 3.96 | 3.89 | 3.91 | -0.26% | 1.51 | 2.34% |
| 2025-09-25 | 4.03 | 4.05 | 3.90 | 3.92 | -2.49% | 1.99 | 3.04% |
| 2025-09-24 | 3.95 | 4.03 | 3.91 | 4.02 | +1.77% | 2.23 | 3.40% |
| 2025-09-23 | 4.05 | 4.07 | 3.89 | 3.95 | -2.95% | 3.12 | 4.79% |
| 2025-09-22 | 4.11 | 4.20 | 4.04 | 4.07 | -0.97% | 3.32 | 4.92% |
| 2025-09-19 | 4.23 | 4.28 | 4.09 | 4.11 | -3.97% | 7.22 | 10.56% |
| 2025-09-18 | 4.08 | 4.41 | 4.08 | 4.28 | +6.73% | 12.88 | 18.22% |