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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.14 | 43.48 | 41.99 | 42.94 | +2.27% | 1.93 | 8.00% |
| 2026-01-15 | 42.22 | 43.06 | 41.50 | 41.99 | -0.24% | 1.45 | 6.11% |
| 2026-01-14 | 41.97 | 43.39 | 41.19 | 42.09 | +1.25% | 2.93 | 12.34% |
| 2026-01-13 | 42.00 | 43.28 | 40.93 | 41.57 | -0.61% | 2.99 | 12.59% |
| 2026-01-12 | 40.79 | 42.71 | 39.21 | 41.82 | +2.53% | 4.10 | 17.78% |
| 2026-01-09 | 35.74 | 41.28 | 35.60 | 40.79 | +14.19% | 4.54 | 20.85% |
| 2026-01-08 | 35.98 | 36.25 | 35.54 | 35.72 | -0.87% | 1.04 | 5.13% |
| 2026-01-07 | 36.74 | 37.13 | 35.84 | 36.04 | -1.90% | 1.11 | 5.43% |
| 2026-01-06 | 36.67 | 37.23 | 36.32 | 36.73 | -0.44% | 1.25 | 6.03% |
| 2026-01-05 | 37.20 | 37.52 | 36.65 | 36.90 | -2.68% | 1.87 | 8.94% |
| 2025-12-31 | 37.45 | 39.46 | 37.45 | 37.92 | +2.03% | 3.25 | 14.96% |
| 2025-12-30 | 35.84 | 37.90 | 35.81 | 37.16 | +3.02% | 2.25 | 10.77% |
| 2025-12-29 | 36.66 | 36.88 | 35.45 | 36.07 | -2.20% | 1.49 | 7.31% |
| 2025-12-26 | 36.39 | 37.89 | 36.09 | 36.88 | -0.94% | 2.23 | 10.72% |
| 2025-12-25 | 38.44 | 38.44 | 36.57 | 37.23 | +3.81% | 2.78 | 14.01% |
| 2025-12-24 | 33.82 | 35.95 | 33.57 | 35.87 | +6.06% | 1.14 | 6.16% |
| 2025-12-23 | 34.09 | 34.35 | 33.58 | 33.82 | -0.98% | 0.53 | 2.93% |
| 2025-12-22 | 33.98 | 34.56 | 33.88 | 34.15 | +0.59% | 0.42 | 2.32% |
| 2025-12-19 | 33.89 | 34.24 | 33.72 | 33.95 | +0.51% | 0.35 | 1.94% |
| 2025-12-18 | 34.16 | 34.35 | 33.69 | 33.78 | -1.10% | 0.51 | 2.84% |