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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.27 | 29.69 | 28.98 | 29.08 | -1.16% | 1.21 | 7.77% |
| 2025-07-21 | 30.72 | 30.88 | 29.22 | 29.42 | +1.37% | 1.69 | 10.63% |
| 2025-07-18 | 29.27 | 29.36 | 28.90 | 29.02 | -0.80% | 0.88 | 5.67% |
| 2025-07-17 | 28.78 | 29.43 | 28.50 | 29.26 | +1.71% | 1.15 | 7.40% |
| 2025-07-16 | 28.63 | 29.15 | 28.26 | 28.77 | +1.00% | 1.00 | 6.55% |
| 2025-07-15 | 28.82 | 28.95 | 28.25 | 28.48 | -1.21% | 0.75 | 4.96% |
| 2025-07-14 | 28.27 | 29.04 | 28.27 | 28.83 | +1.58% | 0.91 | 5.98% |
| 2025-07-11 | 28.47 | 28.50 | 27.89 | 28.38 | -0.30% | 0.77 | 5.11% |
| 2025-07-10 | 28.40 | 28.65 | 28.25 | 28.47 | -0.12% | 0.74 | 4.92% |
| 2025-07-09 | 28.50 | 29.15 | 28.45 | 28.50 | +0.23% | 1.22 | 7.99% |
| 2025-07-08 | 28.31 | 28.62 | 27.79 | 28.44 | -0.12% | 1.23 | 8.17% |
| 2025-07-07 | 27.21 | 29.09 | 27.04 | 28.48 | +4.33% | 1.73 | 11.54% |
| 2025-07-04 | 27.52 | 27.61 | 27.22 | 27.29 | -0.80% | 0.50 | 3.43% |
| 2025-07-03 | 27.41 | 27.58 | 27.23 | 27.52 | +0.65% | 0.55 | 3.80% |
| 2025-07-02 | 27.76 | 27.76 | 27.18 | 27.34 | -1.54% | 0.41 | 2.82% |
| 2025-07-01 | 27.87 | 27.93 | 27.34 | 27.76 | -0.46% | 0.52 | 3.52% |
| 2025-06-30 | 27.91 | 28.12 | 27.71 | 27.89 | +0.72% | 0.58 | 3.88% |
| 2025-06-27 | 27.26 | 27.96 | 27.16 | 27.69 | +1.89% | 0.86 | 5.87% |
| 2025-06-26 | 27.54 | 27.66 | 27.13 | 27.18 | -1.32% | 0.61 | 4.21% |
| 2025-06-25 | 27.48 | 27.57 | 27.14 | 27.54 | +0.83% | 0.70 | 4.77% |