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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.26 | 27.37 | 25.88 | 27.32 | +4.81% | 1.00 | 6.93% |
| 2025-06-23 | 25.77 | 26.24 | 25.77 | 26.06 | +0.22% | 0.34 | 2.44% |
| 2025-06-20 | 26.24 | 26.63 | 25.92 | 26.01 | -1.22% | 0.38 | 2.74% |
| 2025-06-19 | 26.48 | 27.00 | 26.20 | 26.33 | -0.94% | 0.58 | 4.11% |
| 2025-06-18 | 26.45 | 26.65 | 26.24 | 26.58 | +0.21% | 0.41 | 2.92% |
| 2025-06-17 | 26.75 | 26.90 | 26.41 | 26.52 | -0.64% | 0.37 | 2.58% |
| 2025-06-16 | 26.41 | 26.95 | 26.36 | 26.69 | +0.75% | 0.44 | 3.12% |
| 2025-06-13 | 27.23 | 27.32 | 26.43 | 26.49 | -3.35% | 0.74 | 5.21% |
| 2025-06-12 | 27.42 | 27.96 | 27.11 | 27.41 | -0.23% | 0.67 | 4.55% |
| 2025-06-11 | 27.61 | 27.95 | 27.34 | 27.47 | +0.21% | 0.77 | 5.25% |
| 2025-06-10 | 27.89 | 28.76 | 26.92 | 27.42 | -0.95% | 1.04 | 7.06% |
| 2025-06-09 | 27.41 | 27.94 | 27.28 | 27.68 | +1.09% | 0.60 | 4.10% |
| 2025-06-06 | 27.62 | 27.70 | 27.22 | 27.38 | -1.18% | 0.49 | 3.39% |
| 2025-06-05 | 27.16 | 27.82 | 27.06 | 27.71 | +1.80% | 0.72 | 4.92% |
| 2025-06-04 | 27.40 | 27.54 | 27.05 | 27.22 | +0.13% | 0.56 | 3.88% |
| 2025-06-03 | 27.02 | 27.56 | 26.98 | 27.18 | -0.29% | 0.58 | 4.03% |
| 2025-05-30 | 28.25 | 28.25 | 27.13 | 27.26 | -3.43% | 0.89 | 6.09% |
| 2025-05-29 | 28.26 | 28.62 | 28.09 | 28.23 | +0.10% | 0.92 | 6.07% |
| 2025-05-28 | 27.81 | 28.75 | 27.47 | 28.20 | +2.09% | 1.06 | 7.09% |
| 2025-05-27 | 28.19 | 28.74 | 27.59 | 27.62 | -2.83% | 0.84 | 5.67% |