珠城科技(301280)股票行情 珠城科技股票行情 301280股票行情_爱股网
珠城科技(301280)股票行情
珠城科技(301280)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 53.87 | 53.82 | -0.36 | -0.66% | 52.81 | 54.09 | 27986 | 14963.43 | 7.38% | 0.00 |
| 2025-10-27 | 54.66 | 54.18 | 1.93 | 3.69% | 52.74 | 57.00 | 48490 | 26530.85 | 12.79% | 0.00 |
| 2025-10-24 | 50.67 | 52.25 | 2.02 | 4.02% | 50.32 | 52.33 | 16377 | 8431.74 | 4.32% | 0.00 |
| 2025-10-23 | 50.80 | 50.23 | -0.79 | -1.55% | 49.75 | 50.81 | 11939 | 5987.47 | 3.15% | 0.00 |
| 2025-10-22 | 51.84 | 51.02 | -0.84 | -1.62% | 50.78 | 52.40 | 12152 | 6238.73 | 3.20% | 0.00 |
| 2025-10-21 | 51.45 | 51.86 | 0.41 | 0.80% | 51.12 | 52.55 | 14555 | 7560.66 | 3.84% | 0.00 |
| 2025-10-20 | 50.48 | 51.45 | 1.23 | 2.45% | 50.29 | 51.71 | 16266 | 8299.61 | 4.29% | 0.00 |
| 2025-10-17 | 51.74 | 50.22 | -1.66 | -3.20% | 50.18 | 52.49 | 17192 | 8749.61 | 4.53% | 0.00 |
| 2025-10-16 | 54.01 | 51.88 | -0.58 | -1.11% | 51.73 | 54.44 | 26313 | 13942.73 | 6.94% | 0.00 |
| 2025-10-15 | 49.94 | 52.46 | 3.20 | 6.50% | 48.34 | 53.44 | 32921 | 16873.33 | 8.68% | 0.00 |
| 2025-10-14 | 51.49 | 49.26 | -1.56 | -3.07% | 49.01 | 51.76 | 20276 | 10192.18 | 5.35% | 0.00 |
| 2025-10-13 | 49.05 | 50.82 | -0.86 | -1.66% | 47.02 | 51.50 | 20687 | 10380.03 | 5.45% | 0.00 |
| 2025-10-10 | 51.13 | 51.68 | 0.38 | 0.74% | 51.13 | 53.19 | 22585 | 11810.96 | 5.96% | 0.00 |
| 2025-10-09 | 51.39 | 51.30 | 0.11 | 0.21% | 50.68 | 52.64 | 14805 | 7660.52 | 3.90% | 0.00 |
| 2025-09-30 | 51.21 | 51.19 | -0.02 | -0.04% | 50.52 | 51.70 | 12181 | 6212.52 | 3.21% | 0.00 |
| 2025-09-29 | 50.76 | 51.21 | 0.61 | 1.21% | 50.01 | 51.48 | 12990 | 6581.13 | 3.43% | 0.00 |
| 2025-09-26 | 52.40 | 50.60 | -1.89 | -3.60% | 50.60 | 52.89 | 16055 | 8267.60 | 4.23% | 0.00 |
| 2025-09-25 | 53.49 | 52.49 | -1.04 | -1.94% | 52.48 | 53.85 | 13146 | 6969.38 | 3.47% | 0.00 |
| 2025-09-24 | 51.32 | 53.53 | 1.23 | 2.35% | 51.32 | 53.54 | 17797 | 9426.05 | 4.69% | 0.00 |
| 2025-09-23 | 53.53 | 52.30 | -1.19 | -2.22% | 50.90 | 53.87 | 22450 | 11625.83 | 5.92% | 0.00 |
| 2025-09-22 | 53.23 | 53.49 | 0.31 | 0.58% | 52.93 | 54.10 | 14823 | 7917.74 | 3.91% | 0.00 |
| 2025-09-19 | 53.51 | 53.18 | -0.57 | -1.06% | 52.80 | 54.48 | 19056 | 10184.53 | 5.03% | 0.00 |
| 2025-09-18 | 55.14 | 53.75 | -1.66 | -3.00% | 52.80 | 55.95 | 34031 | 18622.61 | 8.97% | 0.00 |
| 2025-09-17 | 54.76 | 55.41 | 0.82 | 1.50% | 54.44 | 56.84 | 32903 | 18310.65 | 8.68% | 0.00 |
| 2025-09-16 | 53.00 | 54.59 | 1.59 | 3.00% | 52.70 | 54.99 | 28974 | 15678.25 | 7.64% | 0.00 |
| 2025-09-15 | 51.70 | 53.00 | 0.95 | 1.83% | 51.36 | 54.00 | 25569 | 13508.93 | 6.74% | 0.00 |
| 2025-09-12 | 52.72 | 52.05 | -0.50 | -0.95% | 51.76 | 53.10 | 18275 | 9574.92 | 4.82% | 0.00 |
| 2025-09-11 | 51.41 | 52.55 | 0.94 | 1.82% | 50.80 | 52.96 | 22516 | 11740.59 | 5.94% | 0.00 |
| 2025-09-10 | 52.09 | 51.61 | -0.75 | -1.43% | 51.52 | 52.89 | 18523 | 9630.43 | 4.88% | 0.00 |
| 2025-09-09 | 52.88 | 52.36 | -0.95 | -1.78% | 51.71 | 53.50 | 20043 | 10523.12 | 5.29% | 0.00 |
| 2025-09-08 | 52.03 | 53.31 | 1.12 | 2.15% | 51.80 | 53.76 | 23436 | 12425.93 | 6.18% | 0.00 |
| 2025-09-05 | 51.31 | 52.19 | 0.19 | 0.37% | 51.03 | 52.75 | 32536 | 16865.28 | 8.58% | 0.00 |
| 2025-09-04 | 54.20 | 52.00 | -0.89 | -1.68% | 51.00 | 54.89 | 43867 | 23133.72 | 11.57% | 0.00 |
| 2025-09-03 | 52.92 | 52.89 | -0.11 | -0.21% | 52.30 | 54.47 | 23451 | 12506.11 | 6.18% | 0.00 |
| 2025-09-02 | 54.43 | 53.00 | -1.60 | -2.93% | 51.05 | 55.44 | 39269 | 20623.39 | 10.36% | 0.00 |
| 2025-09-01 | 53.62 | 54.60 | 1.00 | 1.87% | 53.62 | 56.79 | 32919 | 18114.86 | 8.68% | 0.00 |
| 2025-08-29 | 54.68 | 53.60 | -0.06 | -0.11% | 53.16 | 54.98 | 27165 | 14642.18 | 7.16% | 0.00 |
| 2025-08-28 | 53.72 | 53.66 | -2.29 | -4.09% | 51.50 | 54.88 | 61454 | 32753.41 | 16.21% | 0.00 |
| 2025-08-27 | 57.13 | 55.95 | -1.41 | -2.46% | 55.50 | 58.45 | 34263 | 19622.27 | 9.03% | 0.00 |
| 2025-08-26 | 58.02 | 57.36 | -1.71 | -2.89% | 56.90 | 58.85 | 39636 | 22901.46 | 10.45% | 0.00 |
| 2025-08-25 | 55.75 | 59.07 | 4.07 | 7.40% | 55.06 | 60.15 | 59811 | 35107.07 | 15.77% | 0.00 |
| 2025-08-22 | 52.20 | 55.00 | 2.80 | 5.36% | 51.63 | 55.81 | 48009 | 25920.87 | 12.66% | 14.00 |
| 2025-08-21 | 53.00 | 52.20 | -0.70 | -1.32% | 51.61 | 53.47 | 24887 | 13008.72 | 6.56% | 0.00 |
| 2025-08-20 | 51.69 | 52.90 | 1.03 | 1.99% | 50.99 | 53.12 | 33220 | 17311.10 | 8.76% | 5.00 |
| 2025-08-19 | 53.57 | 51.87 | -1.43 | -2.68% | 50.89 | 53.81 | 44525 | 23229.42 | 11.74% | 0.00 |
| 2025-08-18 | 53.85 | 53.30 | 0.27 | 0.51% | 52.81 | 54.21 | 40174 | 21420.20 | 10.59% | 0.00 |
| 2025-08-15 | 52.69 | 53.03 | 1.01 | 1.94% | 52.00 | 54.28 | 48374 | 25779.42 | 12.76% | 0.00 |
| 2025-08-14 | 53.25 | 52.02 | -0.44 | -0.84% | 51.26 | 53.46 | 50976 | 26645.92 | 13.44% | 0.00 |
| 2025-08-13 | 49.73 | 52.46 | 3.81 | 7.83% | 49.20 | 52.96 | 77734 | 40360.34 | 20.50% | 0.00 |
| 2025-08-12 | 46.96 | 48.65 | 1.77 | 3.78% | 46.71 | 49.37 | 48287 | 23399.06 | 12.73% | 0.00 |
| 2025-08-11 | 45.61 | 46.88 | 1.26 | 2.76% | 45.22 | 47.42 | 28645 | 13305.85 | 7.55% | 0.00 |
| 2025-08-08 | 45.32 | 45.62 | 0.29 | 0.64% | 44.83 | 45.76 | 24753 | 11203.56 | 6.53% | 0.00 |
| 2025-08-07 | 46.92 | 45.33 | -1.61 | -3.43% | 45.23 | 47.17 | 40414 | 18545.67 | 10.66% | 0.00 |
| 2025-08-06 | 46.30 | 46.94 | 0.80 | 1.73% | 45.86 | 47.95 | 44974 | 21130.35 | 11.86% | 0.00 |
| 2025-08-05 | 45.72 | 46.14 | 0.74 | 1.63% | 44.94 | 46.75 | 43149 | 19712.27 | 11.38% | 0.00 |
| 2025-08-04 | 43.39 | 45.40 | 1.57 | 3.58% | 43.14 | 45.77 | 51073 | 22800.82 | 13.47% | 0.00 |
| 2025-08-01 | 43.46 | 43.83 | 0.10 | 0.23% | 42.93 | 43.88 | 30881 | 13430.48 | 8.14% | 0.00 |
| 2025-07-31 | 42.60 | 43.73 | 0.90 | 2.10% | 42.58 | 44.16 | 44585 | 19484.52 | 11.76% | 0.00 |
| 2025-07-30 | 43.04 | 42.83 | -0.58 | -1.34% | 42.30 | 44.22 | 36408 | 15711.44 | 9.60% | 0.00 |
| 2025-07-29 | 41.20 | 43.41 | 2.16 | 5.24% | 41.02 | 43.49 | 59251 | 25194.27 | 15.62% | 1.00 |
| 2025-07-28 | 40.68 | 41.25 | 0.57 | 1.40% | 40.64 | 41.57 | 20477 | 8408.08 | 5.40% | 0.00 |
| 2025-07-25 | 40.60 | 40.68 | 0.00 | 0.00% | 40.33 | 40.88 | 14846 | 6014.40 | 3.91% | 0.00 |
| 2025-07-24 | 40.52 | 40.68 | 0.23 | 0.57% | 40.47 | 41.22 | 14402 | 5865.72 | 3.80% | 0.00 |
| 2025-07-23 | 40.58 | 40.45 | -0.40 | -0.98% | 40.36 | 40.92 | 18007 | 7307.80 | 4.75% | 0.00 |
| 2025-07-22 | 41.12 | 40.85 | -0.48 | -1.16% | 40.71 | 41.70 | 29468 | 12105.06 | 7.77% | 0.00 |
| 2025-07-21 | 43.15 | 41.33 | 0.56 | 1.37% | 41.05 | 43.38 | 40318 | 16855.63 | 10.63% | 2.00 |
| 2025-07-18 | 41.11 | 40.77 | -0.33 | -0.80% | 40.60 | 41.24 | 21484 | 8778.12 | 5.67% | 0.00 |
| 2025-07-17 | 40.43 | 41.10 | 0.69 | 1.71% | 40.03 | 41.34 | 28049 | 11454.63 | 7.40% | 0.00 |
| 2025-07-16 | 40.21 | 40.41 | 0.40 | 1.00% | 39.70 | 40.95 | 24839 | 10046.11 | 6.55% | 0.00 |
| 2025-07-15 | 40.49 | 40.01 | -0.49 | -1.21% | 39.68 | 40.66 | 18809 | 7536.83 | 4.96% | 0.00 |
| 2025-07-14 | 39.71 | 40.50 | 0.63 | 1.58% | 39.71 | 40.79 | 22670 | 9147.07 | 5.98% | 0.00 |
| 2025-07-11 | 39.99 | 39.87 | -0.12 | -0.30% | 39.17 | 40.04 | 19391 | 7672.66 | 5.11% | 0.00 |
| 2025-07-10 | 39.90 | 39.99 | -0.05 | -0.12% | 39.68 | 40.25 | 18664 | 7446.92 | 4.92% | 0.00 |
| 2025-07-09 | 40.03 | 40.04 | 0.09 | 0.23% | 39.97 | 40.95 | 30315 | 12238.93 | 7.99% | 0.00 |
| 2025-07-08 | 39.76 | 39.95 | -0.05 | -0.13% | 39.04 | 40.20 | 30984 | 12314.17 | 8.17% | 0.00 |
| 2025-07-07 | 38.22 | 40.00 | 1.66 | 4.33% | 37.98 | 40.86 | 43750 | 17310.64 | 11.54% | 3.00 |
| 2025-07-04 | 38.65 | 38.34 | -0.31 | -0.80% | 38.23 | 38.79 | 13024 | 5005.57 | 3.43% | 0.00 |
| 2025-07-03 | 38.50 | 38.65 | 0.25 | 0.65% | 38.25 | 38.74 | 14401 | 5542.68 | 3.80% | 0.00 |
| 2025-07-02 | 39.00 | 38.40 | -0.60 | -1.54% | 38.18 | 39.00 | 10689 | 4107.45 | 2.82% | 0.00 |
| 2025-07-01 | 39.15 | 39.00 | -0.18 | -0.46% | 38.41 | 39.23 | 13361 | 5187.50 | 3.52% | 0.00 |
深证大盘股票行情在线 K线走势图
珠城科技(301280)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
