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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.00 | 43.34 | 41.88 | 42.00 | +0.08% | 1.05 | 4.38% |
| 2026-02-12 | 41.58 | 42.71 | 41.46 | 41.97 | +0.86% | 1.03 | 4.32% |
| 2026-02-11 | 42.23 | 42.39 | 41.40 | 41.61 | -1.70% | 0.83 | 3.53% |
| 2026-02-10 | 43.06 | 43.14 | 42.00 | 42.33 | -1.74% | 0.77 | 3.22% |
| 2026-02-09 | 42.75 | 43.18 | 41.87 | 43.08 | +1.48% | 1.30 | 5.45% |
| 2026-02-06 | 42.64 | 43.28 | 41.94 | 42.45 | -1.42% | 1.11 | 4.61% |
| 2026-02-05 | 40.93 | 43.68 | 40.36 | 43.06 | +5.20% | 2.23 | 9.27% |
| 2026-02-04 | 40.82 | 41.08 | 40.29 | 40.93 | +0.02% | 0.69 | 3.01% |
| 2026-02-03 | 40.79 | 41.29 | 40.58 | 40.93 | +1.05% | 0.83 | 3.58% |
| 2026-02-02 | 41.85 | 41.97 | 40.15 | 40.50 | -3.23% | 1.05 | 4.55% |
| 2026-01-30 | 41.01 | 42.04 | 39.92 | 41.85 | +1.54% | 1.13 | 4.89% |
| 2026-01-29 | 42.27 | 42.61 | 41.06 | 41.22 | -2.49% | 1.00 | 4.25% |
| 2026-01-28 | 42.86 | 43.00 | 41.72 | 42.27 | -1.46% | 1.48 | 6.21% |
| 2026-01-27 | 42.48 | 43.24 | 42.02 | 42.90 | +0.97% | 1.28 | 5.31% |
| 2026-01-26 | 44.30 | 44.90 | 42.32 | 42.49 | -3.32% | 1.97 | 8.12% |
| 2026-01-23 | 44.96 | 45.00 | 42.74 | 43.95 | -2.20% | 2.62 | 10.63% |
| 2026-01-22 | 43.11 | 45.28 | 42.24 | 44.94 | +5.39% | 2.93 | 11.79% |
| 2026-01-21 | 41.38 | 42.93 | 41.15 | 42.64 | +2.45% | 1.56 | 6.54% |
| 2026-01-20 | 43.11 | 43.96 | 41.29 | 41.62 | -3.45% | 2.17 | 9.11% |
| 2026-01-19 | 42.71 | 44.28 | 42.23 | 43.11 | +0.38% | 2.41 | 9.87% |