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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.55 | 35.87 | 34.73 | 34.86 | -1.94% | 0.49 | 2.63% |
| 2025-11-18 | 35.93 | 36.01 | 35.47 | 35.55 | -1.05% | 0.41 | 2.15% |
| 2025-11-17 | 36.26 | 36.46 | 35.58 | 35.93 | -1.23% | 0.59 | 3.06% |
| 2025-11-14 | 36.71 | 37.42 | 36.12 | 36.38 | -0.91% | 0.81 | 4.11% |
| 2025-11-13 | 36.31 | 37.23 | 36.06 | 36.71 | +0.33% | 0.71 | 3.64% |
| 2025-11-12 | 36.31 | 36.77 | 35.74 | 36.59 | +0.80% | 0.66 | 3.44% |
| 2025-11-11 | 36.68 | 36.98 | 36.13 | 36.30 | -0.89% | 0.77 | 3.96% |
| 2025-11-10 | 37.80 | 38.36 | 36.56 | 36.63 | -3.42% | 1.08 | 5.47% |
| 2025-11-07 | 38.20 | 38.49 | 37.77 | 37.92 | -1.10% | 0.63 | 3.11% |
| 2025-11-06 | 38.12 | 38.80 | 37.72 | 38.34 | +0.52% | 0.86 | 4.24% |
| 2025-11-05 | 38.50 | 39.15 | 37.68 | 38.14 | -2.65% | 1.34 | 6.60% |
| 2025-11-04 | 39.66 | 41.48 | 38.85 | 39.18 | -1.18% | 1.78 | 8.32% |
| 2025-11-03 | 39.06 | 39.85 | 38.61 | 39.65 | +1.42% | 1.49 | 7.11% |
| 2025-10-31 | 37.79 | 39.38 | 36.90 | 39.10 | +4.47% | 1.83 | 8.89% |
| 2025-10-30 | 38.09 | 38.44 | 37.30 | 37.42 | -1.99% | 0.85 | 4.24% |
| 2025-10-29 | 38.37 | 38.51 | 37.73 | 38.19 | -0.33% | 0.90 | 4.44% |
| 2025-10-28 | 38.35 | 38.51 | 37.60 | 38.31 | -0.66% | 1.50 | 7.38% |
| 2025-10-27 | 38.91 | 40.58 | 37.55 | 38.57 | +3.69% | 2.65 | 12.79% |
| 2025-10-24 | 36.07 | 37.25 | 35.82 | 37.20 | +4.02% | 0.84 | 4.32% |
| 2025-10-23 | 36.16 | 36.17 | 35.42 | 35.76 | -1.55% | 0.60 | 3.15% |