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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.05 | 4.08 | 4.00 | 4.01 | -1.72% | 2.45 | 3.69% |
| 2025-09-16 | 4.06 | 4.16 | 3.99 | 4.08 | +0.25% | 3.51 | 5.25% |
| 2025-09-15 | 4.11 | 4.15 | 4.06 | 4.07 | -0.49% | 1.76 | 2.61% |
| 2025-09-12 | 4.13 | 4.17 | 4.05 | 4.09 | -0.97% | 2.97 | 4.41% |
| 2025-09-11 | 4.13 | 4.22 | 4.10 | 4.13 | -0.96% | 3.17 | 4.65% |
| 2025-09-10 | 4.10 | 4.24 | 4.05 | 4.17 | +0.72% | 5.03 | 7.37% |
| 2025-09-09 | 4.18 | 4.25 | 4.11 | 4.14 | 0.00% | 5.40 | 7.85% |
| 2025-09-08 | 4.10 | 4.19 | 4.04 | 4.14 | +0.98% | 5.21 | 7.66% |
| 2025-09-05 | 3.93 | 4.14 | 3.91 | 4.10 | +4.59% | 6.92 | 10.31% |
| 2025-09-04 | 3.93 | 4.03 | 3.86 | 3.92 | 0.00% | 3.94 | 6.04% |
| 2025-09-03 | 4.01 | 4.07 | 3.90 | 3.92 | -0.51% | 4.34 | 6.60% |
| 2025-09-02 | 3.85 | 4.00 | 3.82 | 3.94 | +2.07% | 5.07 | 7.83% |
| 2025-09-01 | 3.77 | 3.86 | 3.72 | 3.86 | +2.39% | 1.81 | 2.87% |
| 2025-08-29 | 3.79 | 3.82 | 3.75 | 3.77 | +0.53% | 1.58 | 2.54% |
| 2025-08-28 | 3.76 | 3.80 | 3.66 | 3.75 | -0.53% | 2.01 | 3.27% |
| 2025-08-27 | 3.91 | 3.91 | 3.77 | 3.77 | -3.58% | 2.61 | 4.11% |
| 2025-08-26 | 3.90 | 3.92 | 3.87 | 3.91 | 0.00% | 1.72 | 2.67% |
| 2025-08-25 | 3.91 | 3.94 | 3.88 | 3.91 | 0.00% | 2.40 | 3.73% |
| 2025-08-22 | 3.93 | 3.94 | 3.88 | 3.91 | -0.51% | 1.88 | 2.92% |
| 2025-08-21 | 3.97 | 3.97 | 3.90 | 3.93 | -0.51% | 2.33 | 3.60% |