珠城科技 sz.301280
48.91
+1.24%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.27 | 49.50 | 48.27 | 48.91 | +1.24% | 0.99 | 3.62% |
| 2026-05-21 | 50.39 | 50.88 | 47.90 | 48.31 | -3.55% | 1.49 | 5.35% |
| 2026-05-20 | 50.11 | 50.63 | 49.28 | 50.09 | -0.42% | 1.04 | 3.69% |
| 2026-05-19 | 49.88 | 51.30 | 49.11 | 50.30 | +1.29% | 1.19 | 4.22% |
| 2026-05-18 | 48.50 | 50.11 | 47.62 | 49.66 | +1.85% | 1.36 | 4.94% |
| 2026-05-15 | 47.57 | 49.98 | 46.78 | 48.76 | +2.50% | 1.53 | 5.64% |
| 2026-05-14 | 48.00 | 48.80 | 47.00 | 47.57 | +0.04% | 0.94 | 3.48% |
| 2026-05-13 | 46.50 | 47.85 | 46.28 | 47.55 | +1.62% | 1.00 | 3.76% |
| 2026-05-12 | 48.10 | 48.10 | 46.60 | 46.79 | -2.72% | 0.97 | 3.66% |
| 2026-05-11 | 46.97 | 48.50 | 46.77 | 48.10 | +2.60% | 1.31 | 4.89% |
| 2026-05-08 | 46.00 | 47.47 | 45.80 | 46.88 | +0.82% | 1.30 | 4.97% |
| 2026-05-07 | 45.66 | 46.88 | 45.00 | 46.50 | +2.40% | 1.61 | 6.19% |
| 2026-05-06 | 44.51 | 45.44 | 42.85 | 45.41 | +2.46% | 1.90 | 7.57% |
| 2026-04-30 | 42.38 | 44.76 | 41.23 | 44.32 | +4.83% | 1.46 | 5.97% |
| 2026-04-29 | 42.32 | 43.35 | 41.93 | 42.28 | -0.12% | 1.15 | 4.80% |
| 2026-04-28 | 42.71 | 43.04 | 41.99 | 42.33 | -1.65% | 1.01 | 4.22% |
| 2026-04-27 | 43.43 | 43.70 | 42.15 | 43.04 | -0.36% | 1.27 | 5.28% |
| 2026-04-24 | 43.85 | 43.85 | 42.84 | 43.20 | -1.17% | 0.94 | 3.86% |
| 2026-04-23 | 44.79 | 45.30 | 43.36 | 43.71 | -2.38% | 1.12 | 4.51% |
| 2026-04-22 | 44.27 | 44.94 | 44.07 | 44.78 | +0.61% | 0.95 | 3.81% |