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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.51 | 29.22 | 27.51 | 28.43 | +2.86% | 1.09 | 7.22% |
| 2025-05-23 | 27.87 | 28.23 | 27.49 | 27.64 | -0.61% | 0.80 | 5.38% |
| 2025-05-22 | 28.11 | 28.64 | 27.81 | 27.81 | -1.09% | 0.77 | 5.10% |
| 2025-05-21 | 28.58 | 28.58 | 27.77 | 28.11 | -1.84% | 1.03 | 6.88% |
| 2025-05-20 | 28.51 | 28.83 | 28.12 | 28.64 | +0.12% | 0.80 | 5.24% |
| 2025-05-19 | 29.31 | 29.32 | 28.08 | 28.60 | -2.43% | 1.37 | 9.02% |
| 2025-05-16 | 28.27 | 29.76 | 28.26 | 29.32 | +2.67% | 1.51 | 9.70% |
| 2025-05-15 | 29.16 | 29.54 | 28.46 | 28.55 | -2.95% | 1.43 | 9.37% |
| 2025-05-14 | 29.74 | 30.45 | 29.25 | 29.42 | -2.25% | 2.06 | 12.99% |
| 2025-05-13 | 31.69 | 32.35 | 29.99 | 30.10 | +1.42% | 3.47 | 21.06% |
| 2025-05-12 | 29.19 | 30.21 | 29.19 | 29.68 | +2.81% | 1.99 | 12.61% |
| 2025-05-09 | 29.83 | 30.03 | 28.57 | 28.87 | -6.76% | 2.57 | 16.61% |
| 2025-05-08 | 29.84 | 31.91 | 29.61 | 30.96 | +4.04% | 2.62 | 15.94% |
| 2025-05-07 | 31.32 | 31.44 | 29.39 | 29.76 | -2.97% | 2.29 | 14.19% |
| 2025-05-06 | 29.80 | 30.79 | 29.80 | 30.67 | +2.60% | 1.80 | 11.12% |