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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 36.91 | 37.30 | 36.15 | 36.32 | -1.62% | 0.62 | 3.20% |
| 2025-10-21 | 36.63 | 37.41 | 36.39 | 36.92 | +0.80% | 0.76 | 3.84% |
| 2025-10-20 | 35.94 | 36.81 | 35.80 | 36.63 | +2.45% | 0.83 | 4.29% |
| 2025-10-17 | 36.83 | 37.37 | 35.72 | 35.75 | -3.20% | 0.87 | 4.53% |
| 2025-10-16 | 38.45 | 38.76 | 36.83 | 36.93 | -1.11% | 1.39 | 6.94% |
| 2025-10-15 | 35.55 | 38.04 | 34.41 | 37.35 | +6.50% | 1.69 | 8.68% |
| 2025-10-14 | 36.66 | 36.85 | 34.89 | 35.07 | -3.07% | 1.02 | 5.35% |
| 2025-10-13 | 34.92 | 36.66 | 33.47 | 36.18 | -1.66% | 1.04 | 5.46% |
| 2025-10-10 | 36.40 | 37.87 | 36.40 | 36.79 | +0.74% | 1.18 | 5.96% |
| 2025-10-09 | 36.58 | 37.47 | 36.08 | 36.52 | +0.21% | 0.77 | 3.90% |
| 2025-09-30 | 36.46 | 36.81 | 35.97 | 36.44 | -0.04% | 0.62 | 3.21% |
| 2025-09-29 | 36.14 | 36.65 | 35.60 | 36.46 | +1.21% | 0.66 | 3.43% |
| 2025-09-26 | 37.30 | 37.65 | 36.02 | 36.02 | -3.60% | 0.83 | 4.23% |
| 2025-09-25 | 38.08 | 38.34 | 37.36 | 37.37 | -1.94% | 0.70 | 3.47% |
| 2025-09-24 | 36.53 | 38.12 | 36.53 | 38.11 | +2.35% | 0.94 | 4.69% |
| 2025-09-23 | 38.11 | 38.35 | 36.24 | 37.23 | -2.22% | 1.16 | 5.92% |
| 2025-09-22 | 37.89 | 38.51 | 37.68 | 38.08 | +0.58% | 0.79 | 3.91% |
| 2025-09-19 | 38.09 | 38.78 | 37.59 | 37.86 | -1.06% | 1.02 | 5.03% |
| 2025-09-18 | 39.25 | 39.83 | 37.59 | 38.26 | -3.00% | 1.86 | 8.97% |
| 2025-09-17 | 38.98 | 40.46 | 38.76 | 39.45 | +1.50% | 1.83 | 8.68% |