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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.24 | 11.27 | 11.03 | 11.04 | -2.04% | 1.27 | 0.52% |
| 2025-07-22 | 11.25 | 11.33 | 11.15 | 11.27 | +0.62% | 0.89 | 0.36% |
| 2025-07-21 | 11.16 | 11.25 | 11.11 | 11.20 | +0.54% | 0.62 | 0.25% |
| 2025-07-18 | 11.16 | 11.21 | 11.10 | 11.14 | -0.45% | 0.50 | 0.20% |
| 2025-07-17 | 11.19 | 11.32 | 11.15 | 11.19 | -0.09% | 0.52 | 0.21% |
| 2025-07-16 | 11.08 | 11.26 | 11.06 | 11.20 | +1.17% | 0.74 | 0.30% |
| 2025-07-15 | 11.22 | 11.37 | 11.02 | 11.07 | -0.98% | 1.03 | 0.42% |
| 2025-07-14 | 11.11 | 11.20 | 11.04 | 11.18 | +0.54% | 0.96 | 0.39% |
| 2025-07-11 | 11.29 | 11.37 | 11.02 | 11.12 | -1.24% | 1.31 | 0.53% |
| 2025-07-10 | 11.25 | 11.30 | 11.17 | 11.26 | +0.45% | 0.54 | 0.22% |
| 2025-07-09 | 11.11 | 11.32 | 11.10 | 11.21 | +0.99% | 0.86 | 0.35% |
| 2025-07-08 | 11.16 | 11.20 | 11.07 | 11.10 | -0.27% | 0.78 | 0.32% |
| 2025-07-07 | 11.18 | 11.20 | 11.07 | 11.13 | 0.00% | 0.49 | 0.20% |
| 2025-07-04 | 11.16 | 11.20 | 11.07 | 11.13 | -0.54% | 0.64 | 0.26% |
| 2025-07-03 | 11.27 | 11.28 | 11.16 | 11.19 | -0.71% | 0.50 | 0.20% |
| 2025-07-02 | 11.41 | 11.47 | 11.21 | 11.27 | -1.31% | 0.74 | 0.30% |
| 2025-07-01 | 11.28 | 11.56 | 11.18 | 11.42 | +1.15% | 1.00 | 0.40% |
| 2025-06-30 | 11.18 | 11.34 | 11.07 | 11.29 | +0.98% | 0.93 | 0.38% |
| 2025-06-27 | 11.19 | 11.25 | 11.12 | 11.18 | -0.36% | 0.69 | 0.28% |
| 2025-06-26 | 11.15 | 11.26 | 10.98 | 11.22 | +0.54% | 1.05 | 0.42% |