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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.08 | 6.10 | 5.91 | 5.96 | -1.49% | 0.56 | 1.76% |
| 2025-11-19 | 6.08 | 6.08 | 5.96 | 6.05 | +0.17% | 0.57 | 1.79% |
| 2025-11-18 | 6.11 | 6.12 | 5.98 | 6.04 | -0.49% | 0.45 | 1.42% |
| 2025-11-17 | 6.06 | 6.08 | 6.02 | 6.07 | +0.83% | 0.47 | 1.47% |
| 2025-11-14 | 6.02 | 6.10 | 5.98 | 6.02 | 0.00% | 0.55 | 1.72% |
| 2025-11-13 | 5.94 | 6.03 | 5.89 | 6.02 | +1.35% | 0.53 | 1.69% |
| 2025-11-12 | 6.00 | 6.06 | 5.92 | 5.94 | -1.00% | 0.52 | 1.64% |
| 2025-11-11 | 5.95 | 6.02 | 5.90 | 6.00 | +1.01% | 0.58 | 1.84% |
| 2025-11-10 | 5.90 | 5.98 | 5.84 | 5.94 | +1.37% | 0.53 | 1.69% |
| 2025-11-07 | 5.80 | 5.86 | 5.77 | 5.86 | +1.03% | 0.40 | 1.30% |
| 2025-11-06 | 5.83 | 5.84 | 5.75 | 5.80 | -0.51% | 0.37 | 1.21% |
| 2025-11-05 | 5.67 | 5.84 | 5.65 | 5.83 | +1.92% | 0.49 | 1.59% |
| 2025-11-04 | 5.75 | 5.77 | 5.65 | 5.72 | -0.52% | 0.39 | 1.31% |
| 2025-11-03 | 5.71 | 5.76 | 5.68 | 5.75 | +0.70% | 0.37 | 1.24% |
| 2025-10-31 | 5.64 | 5.74 | 5.64 | 5.71 | +1.42% | 0.36 | 1.21% |
| 2025-10-30 | 5.72 | 5.74 | 5.62 | 5.63 | -2.09% | 0.40 | 1.35% |
| 2025-10-29 | 5.79 | 5.82 | 5.72 | 5.75 | -0.69% | 0.39 | 1.28% |
| 2025-10-28 | 5.72 | 5.82 | 5.68 | 5.79 | +0.87% | 0.42 | 1.37% |
| 2025-10-27 | 5.75 | 5.79 | 5.71 | 5.74 | 0.00% | 0.45 | 1.49% |
| 2025-10-24 | 5.82 | 5.86 | 5.74 | 5.74 | -1.71% | 0.55 | 1.79% |