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
2026-04-30	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%
2026-03-20	54.77	53.56	-1.02	-1.87%	53.30	55.27	8291	4507	2.07%
2026-03-19	55.20	54.58	-1.18	-2.12%	54.35	55.70	10279	5645	2.56%
2026-03-18	56.57	55.76	-0.27	-0.48%	54.78	56.57	13952	7736	3.48%
2026-03-17	56.90	56.03	-0.55	-0.97%	55.81	57.12	8799	4962	2.19%
2026-03-16	56.49	56.58	0.38	0.68%	55.25	56.87	11094	6226	2.76%
2026-03-13	56.59	56.20	-0.41	-0.72%	55.76	57.44	8515	4798	2.12%
2026-03-12	57.00	56.61	-0.40	-0.70%	56.18	57.39	9683	5487	2.41%
2026-03-11	57.10	57.01	-0.09	-0.16%	56.65	58.29	12617	7234	3.14%
2026-03-10	56.00	57.10	1.59	2.86%	55.87	57.37	12848	7289	3.20%
2026-03-09	55.97	55.51	-1.02	-1.80%	54.28	57.57	16227	8991	4.04%
2026-03-06	55.08	56.53	1.92	3.52%	54.46	57.20	16578	9293	4.13%
2026-03-05	54.80	54.61	0.65	1.20%	53.73	55.49	14170	7731	3.53%
2026-03-04	53.57	53.96	-1.03	-1.87%	53.41	55.16	15250	8259	3.80%
2026-03-03	57.68	54.99	-2.31	-4.03%	54.80	58.35	17503	9853	4.36%
2026-03-02	58.00	57.30	-1.60	-2.72%	56.67	58.80	16701	9615	4.16%
2026-02-27	58.85	58.90	-0.40	-0.67%	58.41	59.86	9590	5671	2.39%
2026-02-26	58.55	59.30	0.86	1.47%	57.92	59.49	15919	9337	3.97%
2026-02-25	58.89	58.44	-0.16	-0.27%	57.96	58.89	9619	5610	2.40%
2026-02-24	59.18	58.60	-0.40	-0.68%	58.01	59.79	12597	7402	3.14%
2026-02-13	59.00	59.00	0.05	0.08%	58.83	60.88	17590	10535	4.38%
2026-02-12	58.40	58.95	0.50	0.86%	58.24	60.00	17321	10298	4.32%
2026-02-11	59.32	58.45	-1.01	-1.70%	58.16	59.54	14183	8315	3.53%
2026-02-10	60.48	59.46	-1.05	-1.74%	59.00	60.60	12926	7712	3.22%
2026-02-09	60.05	60.51	0.88	1.48%	58.81	60.65	21862	13046	5.45%
2026-02-06	59.89	59.63	-0.86	-1.42%	58.91	60.80	18509	11070	4.61%
2026-02-05	57.50	60.49	2.99	5.20%	56.70	61.35	37218	22278	9.27%
2026-02-04	57.34	57.50	0.01	0.02%	56.60	57.70	12097	6907	3.01%
2026-02-03	57.30	57.49	0.60	1.05%	57.00	58.00	14357	8252	3.58%
2026-02-02	58.79	56.89	-1.90	-3.23%	56.40	58.96	18240	10529	4.55%
2026-01-30	57.61	58.79	0.89	1.54%	56.08	59.05	19605	11332	4.89%
2026-01-29	59.38	57.90	-1.48	-2.49%	57.68	59.86	17070	10001	4.25%
2026-01-28	60.21	59.38	-0.88	-1.46%	58.60	60.40	24910	14790	6.21%
2026-01-27	59.67	60.26	0.58	0.97%	59.02	60.74	21296	12780	5.31%
2026-01-26	62.23	59.68	-2.05	-3.32%	59.45	63.07	32566	19687	8.12%