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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.73 | 39.15 | 37.52 | 38.86 | +3.00% | 1.57 | 7.64% |
| 2025-09-15 | 36.81 | 38.44 | 36.56 | 37.73 | +1.83% | 1.35 | 6.74% |
| 2025-09-12 | 37.53 | 37.80 | 36.85 | 37.05 | -0.95% | 0.96 | 4.82% |
| 2025-09-11 | 36.60 | 37.70 | 36.16 | 37.41 | +1.82% | 1.17 | 5.94% |
| 2025-09-10 | 37.08 | 37.65 | 36.68 | 36.74 | -1.43% | 0.96 | 4.88% |
| 2025-09-09 | 37.65 | 38.09 | 36.81 | 37.28 | -1.78% | 1.05 | 5.29% |
| 2025-09-08 | 37.04 | 38.27 | 36.88 | 37.95 | +2.15% | 1.24 | 6.18% |
| 2025-09-05 | 36.53 | 37.55 | 36.33 | 37.15 | +0.37% | 1.69 | 8.58% |
| 2025-09-04 | 38.59 | 39.08 | 36.31 | 37.02 | -1.68% | 2.31 | 11.57% |
| 2025-09-03 | 37.67 | 38.78 | 37.23 | 37.65 | -0.21% | 1.25 | 6.18% |
| 2025-09-02 | 38.75 | 39.47 | 36.34 | 37.73 | -2.93% | 2.06 | 10.36% |
| 2025-09-01 | 38.17 | 40.43 | 38.17 | 38.87 | +1.87% | 1.81 | 8.68% |
| 2025-08-29 | 38.93 | 39.14 | 37.84 | 38.16 | -0.11% | 1.46 | 7.16% |
| 2025-08-28 | 38.24 | 39.07 | 36.66 | 38.20 | -4.09% | 3.28 | 16.21% |
| 2025-08-27 | 40.67 | 41.61 | 39.51 | 39.83 | -2.46% | 1.96 | 9.03% |
| 2025-08-26 | 41.30 | 41.90 | 40.51 | 40.83 | -2.89% | 2.29 | 10.45% |
| 2025-08-25 | 39.69 | 42.82 | 39.20 | 42.05 | +7.40% | 3.51 | 15.77% |
| 2025-08-22 | 37.16 | 39.73 | 36.76 | 39.15 | +5.36% | 2.59 | 12.66% |
| 2025-08-21 | 37.73 | 38.07 | 36.74 | 37.16 | -1.32% | 1.30 | 6.56% |
| 2025-08-20 | 36.80 | 37.82 | 36.30 | 37.66 | +1.99% | 1.73 | 8.76% |