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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 37.50 | 38.14 | 35.50 | 35.68 | -6.42% | 0.97 | 4.67% |
| 2026-03-20 | 38.99 | 39.35 | 37.94 | 38.13 | -1.87% | 0.45 | 2.07% |
| 2026-03-19 | 39.30 | 39.65 | 38.69 | 38.86 | -2.12% | 0.56 | 2.56% |
| 2026-03-18 | 40.27 | 40.27 | 39.00 | 39.70 | -0.48% | 0.77 | 3.48% |
| 2026-03-17 | 40.51 | 40.66 | 39.73 | 39.89 | -0.97% | 0.50 | 2.19% |
| 2026-03-16 | 40.22 | 40.49 | 39.33 | 40.28 | +0.68% | 0.62 | 2.76% |
| 2026-03-13 | 40.29 | 40.89 | 39.70 | 40.01 | -0.72% | 0.48 | 2.12% |
| 2026-03-12 | 40.58 | 40.86 | 39.99 | 40.30 | -0.70% | 0.55 | 2.41% |
| 2026-03-11 | 40.65 | 41.50 | 40.33 | 40.59 | -0.16% | 0.72 | 3.14% |
| 2026-03-10 | 39.87 | 40.84 | 39.77 | 40.65 | +2.86% | 0.73 | 3.20% |
| 2026-03-09 | 39.85 | 40.98 | 38.64 | 39.52 | -1.80% | 0.90 | 4.04% |
| 2026-03-06 | 39.21 | 40.72 | 38.77 | 40.24 | +3.52% | 0.93 | 4.13% |
| 2026-03-05 | 39.01 | 39.50 | 38.25 | 38.88 | +1.20% | 0.77 | 3.53% |
| 2026-03-04 | 38.14 | 39.27 | 38.02 | 38.41 | -1.87% | 0.83 | 3.80% |
| 2026-03-03 | 41.06 | 41.54 | 39.01 | 39.15 | -4.03% | 0.99 | 4.36% |
| 2026-03-02 | 41.29 | 41.86 | 40.34 | 40.79 | -2.72% | 0.96 | 4.16% |
| 2026-02-27 | 41.90 | 42.61 | 41.58 | 41.93 | -0.67% | 0.57 | 2.39% |
| 2026-02-26 | 41.68 | 42.35 | 41.23 | 42.22 | +1.47% | 0.93 | 3.97% |
| 2026-02-25 | 41.92 | 41.92 | 41.26 | 41.60 | -0.27% | 0.56 | 2.40% |
| 2026-02-24 | 42.13 | 42.56 | 41.30 | 41.72 | -0.68% | 0.74 | 3.14% |