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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.41 | 5.43 | 5.34 | 5.39 | -0.74% | 0.33 | 1.15% |
| 2026-04-21 | 5.45 | 5.47 | 5.38 | 5.43 | -0.55% | 0.36 | 1.26% |
| 2026-04-20 | 5.42 | 5.50 | 5.38 | 5.46 | +0.74% | 0.32 | 1.10% |
| 2026-04-17 | 5.57 | 5.59 | 5.38 | 5.42 | -2.69% | 0.45 | 1.58% |
| 2026-04-16 | 5.51 | 5.60 | 5.48 | 5.57 | +1.27% | 0.33 | 1.12% |
| 2026-04-15 | 5.59 | 5.59 | 5.48 | 5.50 | -1.26% | 0.34 | 1.18% |
| 2026-04-14 | 5.64 | 5.66 | 5.50 | 5.57 | -0.71% | 0.39 | 1.34% |
| 2026-04-13 | 5.64 | 5.65 | 5.56 | 5.61 | -0.36% | 0.33 | 1.13% |
| 2026-04-10 | 5.65 | 5.71 | 5.60 | 5.63 | +0.54% | 0.39 | 1.31% |
| 2026-04-09 | 5.75 | 5.75 | 5.58 | 5.60 | -2.95% | 0.38 | 1.28% |
| 2026-04-08 | 5.68 | 5.77 | 5.63 | 5.77 | +3.59% | 0.47 | 1.56% |
| 2026-04-07 | 5.42 | 5.59 | 5.37 | 5.57 | +3.15% | 0.35 | 1.20% |
| 2026-04-03 | 5.66 | 5.67 | 5.37 | 5.40 | -4.09% | 0.40 | 1.39% |
| 2026-04-02 | 5.70 | 5.77 | 5.59 | 5.63 | -1.57% | 0.38 | 1.27% |
| 2026-04-01 | 5.80 | 5.83 | 5.66 | 5.72 | +0.35% | 0.38 | 1.28% |
| 2026-03-31 | 5.81 | 5.92 | 5.68 | 5.70 | -1.21% | 0.56 | 1.84% |
| 2026-03-30 | 5.77 | 5.80 | 5.64 | 5.77 | +0.52% | 0.28 | 0.93% |
| 2026-03-27 | 5.61 | 5.77 | 5.55 | 5.74 | +1.95% | 0.41 | 1.37% |
| 2026-03-26 | 5.73 | 5.82 | 5.60 | 5.63 | -1.75% | 0.46 | 1.53% |
| 2026-03-25 | 5.65 | 5.77 | 5.63 | 5.73 | +1.42% | 0.47 | 1.56% |