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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.47 | 34.31 | 32.75 | 34.16 | +2.04% | 0.69 | 3.88% |
| 2025-12-16 | 33.42 | 33.67 | 33.00 | 33.47 | +0.11% | 0.45 | 2.52% |
| 2025-12-15 | 33.82 | 34.21 | 33.41 | 33.44 | -1.84% | 0.39 | 2.15% |
| 2025-12-12 | 34.01 | 34.35 | 33.64 | 34.06 | -0.25% | 0.41 | 2.29% |
| 2025-12-11 | 34.66 | 34.87 | 33.99 | 34.15 | -1.42% | 0.35 | 1.90% |
| 2025-12-10 | 34.87 | 34.88 | 34.24 | 34.64 | -0.25% | 0.36 | 1.95% |
| 2025-12-09 | 35.23 | 35.23 | 34.46 | 34.73 | -0.63% | 0.47 | 2.57% |
| 2025-12-08 | 34.54 | 35.31 | 34.40 | 34.95 | +1.68% | 0.63 | 3.39% |
| 2025-12-05 | 33.89 | 35.03 | 33.72 | 34.37 | +1.43% | 0.76 | 4.14% |
| 2025-12-04 | 34.04 | 34.38 | 33.60 | 33.89 | -0.34% | 0.35 | 1.94% |
| 2025-12-03 | 34.20 | 34.76 | 33.88 | 34.00 | -0.40% | 0.39 | 2.16% |
| 2025-12-02 | 34.95 | 35.23 | 34.13 | 34.14 | -2.76% | 0.43 | 2.31% |
| 2025-12-01 | 34.83 | 35.31 | 34.68 | 35.10 | -0.14% | 0.41 | 2.22% |
| 2025-11-28 | 34.07 | 35.18 | 33.82 | 35.15 | +3.18% | 0.58 | 3.18% |
| 2025-11-27 | 34.17 | 34.49 | 34.01 | 34.07 | -0.37% | 0.31 | 1.67% |
| 2025-11-26 | 33.95 | 34.95 | 33.75 | 34.20 | +0.71% | 0.49 | 2.66% |
| 2025-11-25 | 33.79 | 34.44 | 33.79 | 33.96 | +0.46% | 0.47 | 2.58% |
| 2025-11-24 | 33.48 | 34.07 | 33.25 | 33.80 | +0.98% | 0.38 | 2.12% |
| 2025-11-21 | 34.58 | 34.68 | 33.03 | 33.47 | -3.81% | 0.78 | 4.36% |
| 2025-11-20 | 35.09 | 35.27 | 34.70 | 34.80 | -0.18% | 0.29 | 1.56% |