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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.14 | 38.31 | 36.23 | 36.93 | -2.68% | 2.32 | 11.74% |
| 2025-08-18 | 38.34 | 38.59 | 37.60 | 37.94 | +0.51% | 2.14 | 10.59% |
| 2025-08-15 | 37.51 | 38.64 | 37.02 | 37.75 | +1.94% | 2.58 | 12.76% |
| 2025-08-14 | 37.91 | 38.06 | 36.49 | 37.03 | -0.84% | 2.66 | 13.44% |
| 2025-08-13 | 35.40 | 37.70 | 35.03 | 37.35 | +7.83% | 4.04 | 20.50% |
| 2025-08-12 | 33.43 | 35.15 | 33.25 | 34.63 | +3.78% | 2.34 | 12.73% |
| 2025-08-11 | 32.47 | 33.76 | 32.19 | 33.37 | +2.76% | 1.33 | 7.55% |
| 2025-08-08 | 32.26 | 32.58 | 31.91 | 32.48 | +0.64% | 1.12 | 6.53% |
| 2025-08-07 | 33.40 | 33.58 | 32.20 | 32.27 | -3.43% | 1.85 | 10.66% |
| 2025-08-06 | 32.96 | 34.14 | 32.65 | 33.42 | +1.73% | 2.11 | 11.86% |
| 2025-08-05 | 32.55 | 33.28 | 31.99 | 32.85 | +1.63% | 1.97 | 11.38% |
| 2025-08-04 | 30.89 | 32.58 | 30.71 | 32.32 | +3.58% | 2.28 | 13.47% |
| 2025-08-01 | 30.94 | 31.24 | 30.56 | 31.20 | +0.23% | 1.34 | 8.14% |
| 2025-07-31 | 30.33 | 31.44 | 30.31 | 31.13 | +2.10% | 1.95 | 11.76% |
| 2025-07-30 | 30.64 | 31.48 | 30.11 | 30.49 | -1.34% | 1.57 | 9.60% |
| 2025-07-29 | 29.33 | 30.96 | 29.20 | 30.90 | +5.24% | 2.52 | 15.62% |
| 2025-07-28 | 28.96 | 29.59 | 28.93 | 29.37 | +1.40% | 0.84 | 5.40% |
| 2025-07-25 | 28.90 | 29.10 | 28.71 | 28.96 | 0.00% | 0.60 | 3.91% |
| 2025-07-24 | 28.85 | 29.34 | 28.81 | 28.96 | +0.57% | 0.59 | 3.80% |
| 2025-07-23 | 28.89 | 29.13 | 28.73 | 28.80 | -0.98% | 0.73 | 4.75% |