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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.94 | 6.00 | 5.83 | 5.84 | -1.52% | 0.85 | 2.73% |
| 2025-07-22 | 5.97 | 5.98 | 5.89 | 5.93 | -0.17% | 0.76 | 2.43% |
| 2025-07-21 | 5.89 | 5.94 | 5.83 | 5.94 | +1.19% | 0.72 | 2.32% |
| 2025-07-18 | 5.91 | 5.91 | 5.82 | 5.87 | -0.17% | 0.48 | 1.55% |
| 2025-07-17 | 5.84 | 5.92 | 5.82 | 5.88 | +1.03% | 0.69 | 2.21% |
| 2025-07-16 | 5.78 | 5.83 | 5.74 | 5.82 | +0.52% | 0.60 | 1.96% |
| 2025-07-15 | 5.97 | 5.98 | 5.70 | 5.79 | -4.46% | 1.57 | 5.14% |
| 2025-07-14 | 6.04 | 6.10 | 6.02 | 6.06 | +0.33% | 0.80 | 2.50% |
| 2025-07-11 | 6.02 | 6.12 | 5.98 | 6.04 | +0.33% | 0.85 | 2.67% |
| 2025-07-10 | 6.04 | 6.04 | 5.98 | 6.02 | 0.00% | 0.64 | 2.01% |
| 2025-07-09 | 6.07 | 6.09 | 6.01 | 6.02 | -0.99% | 0.78 | 2.43% |
| 2025-07-08 | 6.02 | 6.16 | 6.02 | 6.08 | +0.83% | 1.07 | 3.34% |
| 2025-07-07 | 5.93 | 6.09 | 5.90 | 6.03 | +1.34% | 1.09 | 3.42% |
| 2025-07-04 | 6.16 | 6.18 | 5.94 | 5.95 | -3.57% | 1.40 | 4.43% |
| 2025-07-03 | 6.10 | 6.30 | 6.10 | 6.17 | +0.49% | 1.26 | 3.86% |
| 2025-07-02 | 6.13 | 6.26 | 6.10 | 6.14 | -0.65% | 1.23 | 3.77% |
| 2025-07-01 | 6.21 | 6.26 | 6.10 | 6.18 | -0.32% | 1.51 | 4.64% |
| 2025-06-30 | 6.03 | 6.22 | 6.00 | 6.20 | +2.65% | 1.66 | 5.11% |
| 2025-06-27 | 6.01 | 6.09 | 5.95 | 6.04 | 0.00% | 1.30 | 4.07% |
| 2025-06-26 | 5.99 | 6.07 | 5.89 | 6.04 | +0.83% | 1.71 | 5.38% |