珠城科技 (301280) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-26	49.80	47.94	-2.29	-4.56%	47.70	50.43	39239	19202	3.95%
2026-06-25	51.33	50.23	-1.10	-2.14%	50.01	52.53	45463	23226	7.94%
2026-06-24	50.63	51.33	0.33	0.65%	50.22	51.99	37298	19091	6.51%
2026-06-23	50.81	51.00	-0.19	-0.37%	49.58	52.80	39624	20314	6.92%
2026-06-22	50.74	51.19	0.37	0.73%	48.07	51.86	60989	30559	10.65%
2026-06-18	48.00	50.82	2.77	5.76%	47.10	51.59	73468	36667	12.83%
2026-06-17	46.24	48.05	0.99	2.10%	46.00	48.09	42154	19900	7.36%
2026-06-16	40.91	47.06	6.06	14.78%	40.86	48.18	66894	30096	11.68%
2026-06-15	40.18	41.00	0.97	2.42%	39.89	41.27	25212	10267	4.40%
2026-06-12	40.17	40.03	0.24	0.60%	39.81	42.39	25385	10393	4.43%
2026-06-11	39.80	39.79	-0.41	-1.02%	39.39	40.94	22686	9082	3.96%
2026-06-10	40.76	40.20	-1.15	-2.78%	39.50	41.54	31256	12608	5.46%
2026-06-09	41.92	41.35	0.37	0.90%	40.40	42.27	23045	9444	4.02%
2026-06-08	40.99	40.98	-0.87	-2.08%	40.38	42.56	29965	12403	5.23%
2026-06-05	42.19	41.85	-0.84	-1.97%	41.52	43.58	29826	12581	5.21%
2026-06-04	42.34	42.69	0.35	0.83%	41.37	42.80	23524	9948	4.11%
2026-06-03	40.22	42.34	1.85	4.57%	40.03	43.94	38369	16141	6.70%
2026-06-02	39.01	40.49	1.31	3.34%	38.51	41.20	34677	13845	6.05%
2026-06-01	40.78	39.18	-1.59	-3.90%	39.11	41.67	33560	13440	5.86%
2026-05-29	43.87	40.77	-3.10	-7.07%	40.63	43.87	41180	17270	7.19%
2026-05-28	43.62	43.87	-0.15	-0.34%	43.01	45.20	30711	13451	5.36%
2026-05-27	46.09	44.02	-2.28	-4.92%	42.62	46.09	49260	21704	8.60%
2026-05-26	47.00	46.30	-1.25	-2.63%	45.31	48.00	34646	16067	6.05%
2026-05-25	49.20	47.55	-1.36	-2.78%	47.00	49.35	34417	16423	6.13%
2026-05-22	48.27	48.91	0.60	1.24%	48.27	49.50	20338	9936	3.62%
2026-05-21	50.39	48.31	-1.78	-3.55%	47.90	50.88	30055	14900	5.35%
2026-05-20	50.11	50.09	-0.21	-0.42%	49.28	50.63	20747	10352	3.69%
2026-05-19	49.88	50.30	0.64	1.29%	49.11	51.30	23735	11910	4.22%
2026-05-18	48.50	49.66	0.90	1.85%	47.62	50.11	27758	13566	4.94%
2026-05-15	47.57	48.76	1.19	2.50%	46.78	49.98	31660	15345	5.64%
2026-05-14	48.00	47.57	0.02	0.04%	47.00	48.80	19557	9352	3.48%
2026-05-13	46.50	47.55	0.76	1.62%	46.28	47.85	21097	9951	3.76%
2026-05-12	48.10	46.79	-1.31	-2.72%	46.60	48.10	20562	9691	3.66%
2026-05-11	46.97	48.10	1.22	2.60%	46.77	48.50	27454	13102	4.89%
2026-05-08	46.00	46.88	0.38	0.82%	45.80	47.47	27942	13040	4.97%
2026-05-07	45.66	46.50	1.09	2.40%	45.00	46.88	34756	16057	6.19%
2026-05-06	44.51	45.41	1.09	2.46%	42.85	45.44	42514	18970	7.57%
2026-04-30	42.38	44.32	2.04	4.82%	41.23	44.76	33540	14625	5.97%
2026-04-29	59.44	59.39	-0.07	-0.12%	58.90	60.90	19259	11495	4.80%
2026-04-28	60.00	59.46	-1.00	-1.65%	58.98	60.46	16947	10068	4.22%
2026-04-27	61.00	60.46	-0.22	-0.36%	59.21	61.38	21171	12729	5.28%
2026-04-24	61.60	60.68	-0.72	-1.17%	60.17	61.60	15490	9413	3.86%
2026-04-23	62.91	61.40	-1.50	-2.38%	60.91	63.63	18105	11228	4.51%
2026-04-22	62.19	62.90	0.38	0.61%	61.90	63.13	15281	9548	3.81%
2026-04-21	62.91	62.52	-0.44	-0.70%	62.33	63.97	13568	8543	3.38%
2026-04-20	62.19	62.96	0.78	1.25%	61.32	64.05	26889	17008	6.70%
2026-04-17	62.76	62.18	-0.55	-0.88%	62.00	63.95	23881	15040	5.95%
2026-04-16	62.00	62.73	0.96	1.55%	61.72	63.40	20942	13143	5.22%
2026-04-15	60.89	61.77	1.18	1.95%	60.61	62.99	23049	14312	5.74%
2026-04-14	59.77	60.59	0.99	1.66%	59.39	61.65	21203	12808	5.28%
2026-04-13	56.18	59.60	3.10	5.49%	55.46	59.68	27714	16107	6.91%
2026-04-10	55.87	56.50	1.25	2.26%	55.27	57.45	15155	8564	3.78%
2026-04-09	54.95	55.25	0.05	0.09%	54.30	55.83	12560	6897	3.13%
2026-04-08	53.20	55.20	2.58	4.90%	53.01	55.20	19758	10737	4.92%
2026-04-07	52.40	52.62	0.22	0.42%	51.40	53.15	17044	8887	4.25%
2026-04-03	52.17	52.40	0.31	0.60%	51.53	52.89	9316	4853	2.32%
2026-04-02	53.01	52.09	-0.91	-1.72%	51.72	53.87	12482	6566	3.11%
2026-04-01	53.38	53.00	0.08	0.15%	52.52	54.20	15891	8460	3.96%
2026-03-31	57.50	52.92	-2.35	-4.25%	52.71	57.50	29315	15961	7.31%
2026-03-30	50.90	55.27	4.63	9.14%	50.00	55.48	42164	22753	10.51%
2026-03-27	50.13	50.64	-0.22	-0.43%	49.95	51.00	8809	4454	2.20%
2026-03-26	50.52	50.86	-0.23	-0.45%	50.40	52.00	9093	4660	2.27%
2026-03-25	51.17	51.09	0.40	0.79%	50.96	52.39	12709	6537	3.17%
2026-03-24	51.88	50.69	0.57	1.14%	49.53	51.88	15452	7785	3.85%
2026-03-23	52.68	50.12	-3.44	-6.42%	49.87	53.57	18750	9727	4.67%