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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.37 | 5.60 | 5.37 | 5.53 | +2.22% | 0.77 | 2.65% |
| 2025-12-17 | 5.39 | 5.43 | 5.24 | 5.41 | +0.74% | 0.66 | 2.34% |
| 2025-12-16 | 5.48 | 5.55 | 5.37 | 5.37 | -2.01% | 0.48 | 1.66% |
| 2025-12-15 | 5.44 | 5.51 | 5.39 | 5.48 | +0.37% | 0.48 | 1.65% |
| 2025-12-12 | 5.53 | 5.60 | 5.46 | 5.46 | -1.27% | 0.63 | 2.18% |
| 2025-12-11 | 5.83 | 5.85 | 5.53 | 5.53 | -5.15% | 1.10 | 3.71% |
| 2025-12-10 | 5.83 | 5.90 | 5.73 | 5.83 | -0.17% | 0.68 | 2.23% |
| 2025-12-09 | 5.89 | 5.94 | 5.83 | 5.84 | -1.18% | 0.62 | 1.99% |
| 2025-12-08 | 5.95 | 5.95 | 5.86 | 5.91 | -0.51% | 0.78 | 2.49% |
| 2025-12-05 | 5.83 | 5.95 | 5.79 | 5.94 | +1.89% | 0.87 | 2.81% |
| 2025-12-04 | 6.02 | 6.03 | 5.73 | 5.83 | -3.64% | 1.44 | 4.66% |
| 2025-12-03 | 6.20 | 6.25 | 6.02 | 6.05 | -2.42% | 1.13 | 3.50% |
| 2025-12-02 | 6.20 | 6.24 | 6.08 | 6.20 | -0.64% | 1.17 | 3.60% |
| 2025-12-01 | 6.19 | 6.38 | 6.19 | 6.24 | +0.65% | 1.84 | 5.57% |
| 2025-11-28 | 6.13 | 6.23 | 6.03 | 6.20 | +1.64% | 1.62 | 4.98% |
| 2025-11-27 | 6.30 | 6.31 | 6.08 | 6.10 | -3.48% | 2.00 | 6.17% |
| 2025-11-26 | 6.25 | 6.37 | 6.20 | 6.32 | -2.32% | 3.23 | 9.74% |
| 2025-11-25 | 6.28 | 6.47 | 6.15 | 6.47 | 0.00% | 5.40 | 16.28% |
| 2025-11-24 | 5.93 | 6.47 | 5.70 | 6.47 | +10.03% | 2.33 | 6.98% |
| 2025-11-21 | 5.95 | 6.03 | 5.64 | 5.88 | -1.34% | 0.86 | 2.80% |