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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.07 | 6.07 | 5.93 | 5.95 | -2.14% | 0.85 | 2.69% |
| 2025-09-16 | 6.10 | 6.18 | 5.95 | 6.08 | +1.00% | 0.88 | 2.78% |
| 2025-09-15 | 6.08 | 6.11 | 5.91 | 6.02 | -1.63% | 0.90 | 2.83% |
| 2025-09-12 | 6.15 | 6.20 | 6.10 | 6.12 | -0.33% | 1.01 | 3.10% |
| 2025-09-11 | 6.22 | 6.22 | 6.01 | 6.14 | -1.29% | 1.17 | 3.62% |
| 2025-09-10 | 6.09 | 6.25 | 6.09 | 6.22 | -0.16% | 1.62 | 4.97% |
| 2025-09-09 | 6.16 | 6.45 | 6.12 | 6.23 | +2.30% | 2.67 | 8.09% |
| 2025-09-08 | 6.12 | 6.27 | 6.05 | 6.09 | +0.66% | 1.71 | 5.28% |
| 2025-09-05 | 5.94 | 6.07 | 5.77 | 6.05 | +1.85% | 1.64 | 5.22% |
| 2025-09-04 | 5.80 | 6.01 | 5.72 | 5.94 | +1.89% | 1.64 | 5.22% |
| 2025-09-03 | 6.02 | 6.07 | 5.79 | 5.83 | -3.32% | 1.86 | 5.93% |
| 2025-09-02 | 5.85 | 6.10 | 5.85 | 6.03 | +3.08% | 2.64 | 8.34% |
| 2025-09-01 | 5.66 | 5.86 | 5.62 | 5.85 | +3.54% | 1.05 | 3.44% |
| 2025-08-29 | 5.64 | 5.71 | 5.62 | 5.65 | 0.00% | 0.56 | 1.86% |
| 2025-08-28 | 5.68 | 5.79 | 5.47 | 5.65 | -0.70% | 0.75 | 2.52% |
| 2025-08-27 | 5.90 | 5.91 | 5.68 | 5.69 | -3.72% | 0.96 | 3.13% |
| 2025-08-26 | 5.88 | 5.94 | 5.84 | 5.91 | +0.34% | 0.81 | 2.61% |
| 2025-08-25 | 5.93 | 5.93 | 5.85 | 5.89 | +0.34% | 0.70 | 2.26% |
| 2025-08-22 | 5.88 | 5.89 | 5.83 | 5.87 | -0.68% | 0.63 | 2.02% |
| 2025-08-21 | 5.87 | 5.93 | 5.85 | 5.91 | +0.17% | 0.92 | 2.95% |