明牌珠宝 sz.002574
5.27
-1.13%
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 | 5.36 | 5.47 | 5.21 | 5.27 | -1.13% | 0.43 | 1.54% |
| 2026-05-22 | 5.32 | 5.39 | 5.21 | 5.33 | +1.33% | 0.32 | 1.15% |
| 2026-05-21 | 5.48 | 5.55 | 5.24 | 5.26 | -3.13% | 0.47 | 1.65% |
| 2026-05-20 | 5.58 | 5.58 | 5.37 | 5.43 | -2.69% | 0.40 | 1.41% |
| 2026-05-19 | 5.61 | 5.63 | 5.49 | 5.58 | +0.90% | 0.41 | 1.39% |
| 2026-05-18 | 5.55 | 5.55 | 5.44 | 5.53 | +0.36% | 0.48 | 1.66% |
| 2026-05-15 | 5.58 | 5.61 | 5.46 | 5.51 | -1.61% | 0.38 | 1.31% |
| 2026-05-14 | 5.74 | 5.77 | 5.57 | 5.60 | -1.75% | 0.37 | 1.25% |
| 2026-05-13 | 5.70 | 5.76 | 5.66 | 5.70 | +0.18% | 0.43 | 1.42% |
| 2026-05-12 | 5.81 | 5.84 | 5.67 | 5.69 | -2.07% | 0.41 | 1.37% |
| 2026-05-11 | 5.85 | 5.89 | 5.72 | 5.81 | -0.68% | 0.50 | 1.65% |
| 2026-05-08 | 5.70 | 5.87 | 5.64 | 5.85 | +2.45% | 0.66 | 2.14% |
| 2026-05-07 | 5.71 | 5.88 | 5.69 | 5.71 | +0.35% | 0.55 | 1.81% |
| 2026-05-06 | 5.71 | 5.73 | 5.65 | 5.69 | -0.35% | 0.53 | 1.75% |
| 2026-04-30 | 5.66 | 5.77 | 5.64 | 5.71 | +0.53% | 0.60 | 1.97% |
| 2026-04-29 | 5.57 | 5.74 | 5.52 | 5.68 | +1.97% | 0.97 | 3.23% |
| 2026-04-28 | 5.43 | 5.72 | 5.42 | 5.57 | +3.15% | 1.33 | 4.50% |
| 2026-04-27 | 5.32 | 5.41 | 5.17 | 5.40 | +1.50% | 0.46 | 1.64% |
| 2026-04-24 | 5.30 | 5.36 | 5.21 | 5.32 | +0.38% | 0.37 | 1.34% |
| 2026-04-23 | 5.38 | 5.40 | 5.25 | 5.30 | -1.67% | 0.37 | 1.31% |