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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.55 | 10.75 | 10.51 | 10.73 | +1.51% | 1.36 | 0.58% |
| 2025-08-19 | 10.52 | 10.62 | 10.52 | 10.57 | +0.48% | 0.93 | 0.40% |
| 2025-08-18 | 10.49 | 10.54 | 10.45 | 10.52 | +0.29% | 0.85 | 0.37% |
| 2025-08-15 | 10.43 | 10.52 | 10.36 | 10.49 | +0.29% | 1.04 | 0.45% |
| 2025-08-14 | 10.51 | 10.58 | 10.44 | 10.46 | -0.57% | 0.95 | 0.41% |
| 2025-08-13 | 10.48 | 10.53 | 10.46 | 10.52 | +0.48% | 1.14 | 0.49% |
| 2025-08-12 | 10.43 | 10.48 | 10.42 | 10.47 | +0.38% | 0.72 | 0.31% |
| 2025-08-11 | 10.53 | 10.53 | 10.38 | 10.43 | -0.86% | 1.21 | 0.52% |
| 2025-08-08 | 10.46 | 10.57 | 10.43 | 10.52 | +0.57% | 1.52 | 0.65% |
| 2025-08-07 | 10.50 | 10.53 | 10.41 | 10.46 | -0.38% | 1.46 | 0.63% |
| 2025-08-06 | 10.42 | 10.50 | 10.31 | 10.50 | +0.96% | 1.51 | 0.65% |
| 2025-08-05 | 10.36 | 10.52 | 10.32 | 10.40 | +0.39% | 1.74 | 0.76% |
| 2025-08-04 | 10.24 | 10.38 | 10.19 | 10.36 | +1.07% | 0.90 | 0.39% |
| 2025-08-01 | 10.27 | 10.33 | 10.18 | 10.25 | -0.10% | 1.04 | 0.46% |
| 2025-07-31 | 10.53 | 10.55 | 10.25 | 10.26 | -2.56% | 1.18 | 0.52% |
| 2025-07-30 | 10.44 | 10.59 | 10.43 | 10.53 | +0.38% | 1.10 | 0.47% |
| 2025-07-29 | 10.55 | 10.57 | 10.41 | 10.49 | -0.66% | 0.95 | 0.41% |
| 2025-07-28 | 10.71 | 10.71 | 10.50 | 10.56 | -1.40% | 1.64 | 0.70% |
| 2025-07-25 | 10.73 | 10.77 | 10.61 | 10.71 | -0.37% | 1.15 | 0.48% |
| 2025-07-24 | 11.02 | 11.04 | 10.70 | 10.75 | -2.63% | 2.71 | 1.14% |