珠江啤酒 sz.002461
9.47
+0.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.40 | 9.47 | 9.21 | 9.47 | +0.74% | 0.95 | 0.46% |
| 2026-05-22 | 9.43 | 9.48 | 9.36 | 9.40 | -0.32% | 0.83 | 0.40% |
| 2026-05-21 | 9.74 | 9.88 | 9.41 | 9.43 | -3.48% | 1.64 | 0.77% |
| 2026-05-20 | 9.62 | 9.92 | 9.56 | 9.77 | +1.77% | 1.54 | 0.71% |
| 2026-05-19 | 9.56 | 9.68 | 9.53 | 9.60 | 0.00% | 0.79 | 0.37% |
| 2026-05-18 | 9.69 | 9.78 | 9.53 | 9.60 | -0.21% | 1.18 | 0.55% |
| 2026-05-15 | 9.75 | 9.81 | 9.54 | 9.62 | -1.94% | 1.18 | 0.55% |
| 2026-05-14 | 9.84 | 10.00 | 9.66 | 9.81 | -0.10% | 1.59 | 0.73% |
| 2026-05-13 | 10.06 | 10.12 | 9.79 | 9.82 | -2.09% | 1.49 | 0.68% |
| 2026-05-12 | 10.26 | 10.32 | 10.02 | 10.03 | -1.96% | 1.34 | 0.60% |
| 2026-05-11 | 10.22 | 10.38 | 10.06 | 10.23 | -0.49% | 1.26 | 0.56% |
| 2026-05-08 | 10.28 | 10.44 | 10.18 | 10.28 | -0.39% | 1.07 | 0.47% |
| 2026-05-07 | 10.39 | 10.51 | 10.18 | 10.32 | -1.15% | 1.63 | 0.71% |
| 2026-05-06 | 10.31 | 10.58 | 10.18 | 10.44 | +0.58% | 2.16 | 0.94% |
| 2026-04-30 | 10.29 | 10.43 | 10.20 | 10.38 | +0.58% | 1.33 | 0.58% |
| 2026-04-29 | 10.04 | 10.36 | 10.02 | 10.32 | +2.38% | 1.70 | 0.75% |
| 2026-04-28 | 10.02 | 10.10 | 9.98 | 10.08 | +0.20% | 0.98 | 0.44% |
| 2026-04-27 | 9.85 | 10.10 | 9.79 | 10.06 | +3.29% | 1.58 | 0.71% |
| 2026-04-24 | 9.91 | 9.92 | 9.69 | 9.74 | -1.81% | 0.94 | 0.43% |
| 2026-04-23 | 9.85 | 9.95 | 9.82 | 9.92 | +0.51% | 0.94 | 0.43% |