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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.79 | 45.54 | 44.37 | 44.51 | -0.70% | 0.85 | 3.38% |
| 2026-04-20 | 44.27 | 45.60 | 43.65 | 44.82 | +1.25% | 1.70 | 6.70% |
| 2026-04-17 | 44.68 | 45.53 | 44.14 | 44.27 | -0.88% | 1.50 | 5.95% |
| 2026-04-16 | 44.14 | 45.13 | 43.94 | 44.66 | +1.55% | 1.31 | 5.22% |
| 2026-04-15 | 43.35 | 44.84 | 43.15 | 43.97 | +1.95% | 1.43 | 5.74% |
| 2026-04-14 | 42.55 | 43.89 | 42.28 | 43.13 | +1.66% | 1.28 | 5.28% |
| 2026-04-13 | 39.99 | 42.49 | 39.48 | 42.43 | +5.49% | 1.61 | 6.91% |
| 2026-04-10 | 39.77 | 40.90 | 39.35 | 40.22 | +2.26% | 0.86 | 3.78% |
| 2026-04-09 | 39.12 | 39.75 | 38.66 | 39.33 | +0.09% | 0.69 | 3.13% |
| 2026-04-08 | 37.87 | 39.30 | 37.74 | 39.30 | +4.90% | 1.07 | 4.92% |
| 2026-04-07 | 37.30 | 37.84 | 36.59 | 37.46 | +0.42% | 0.89 | 4.25% |
| 2026-04-03 | 37.14 | 37.65 | 36.68 | 37.30 | +0.60% | 0.49 | 2.32% |
| 2026-04-02 | 37.74 | 38.35 | 36.82 | 37.08 | -1.72% | 0.66 | 3.11% |
| 2026-04-01 | 38.00 | 38.59 | 37.39 | 37.73 | +0.15% | 0.85 | 3.96% |
| 2026-03-31 | 40.93 | 40.93 | 37.52 | 37.67 | -4.25% | 1.60 | 7.31% |
| 2026-03-30 | 36.24 | 39.50 | 35.60 | 39.35 | +9.14% | 2.28 | 10.51% |
| 2026-03-27 | 35.69 | 36.31 | 35.56 | 36.05 | -0.43% | 0.45 | 2.20% |
| 2026-03-26 | 35.97 | 37.02 | 35.88 | 36.21 | -0.45% | 0.47 | 2.27% |
| 2026-03-25 | 36.43 | 37.30 | 36.28 | 36.37 | +0.79% | 0.65 | 3.17% |
| 2026-03-24 | 36.93 | 36.93 | 35.26 | 36.09 | +1.14% | 0.78 | 3.85% |