广东明珠(600382)股票行情
广东明珠(600382)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 |
|---|
| 2025-03-28 | 4.70 | 4.60 | -0.10 | -2.13% | 4.56 | 4.71 | 68878 | 3172.53 | 0.99% |
| 2025-03-27 | 4.80 | 4.70 | -0.09 | -1.88% | 4.66 | 4.80 | 58318 | 2740.73 | 0.84% |
| 2025-03-26 | 4.70 | 4.79 | 0.06 | 1.27% | 4.68 | 4.79 | 66456 | 3163.29 | 0.96% |
| 2025-03-25 | 4.76 | 4.73 | -0.03 | -0.63% | 4.65 | 4.79 | 65733 | 3099.29 | 0.95% |
| 2025-03-24 | 4.86 | 4.76 | -0.07 | -1.45% | 4.65 | 4.90 | 125013 | 5954.31 | 1.80% |
| 2025-03-21 | 4.79 | 4.83 | 0.05 | 1.05% | 4.79 | 4.93 | 144826 | 7018.54 | 2.09% |
| 2025-03-20 | 4.84 | 4.78 | -0.05 | -1.04% | 4.78 | 4.85 | 80217 | 3859.21 | 1.16% |
| 2025-03-19 | 4.89 | 4.83 | -0.04 | -0.82% | 4.80 | 4.89 | 99074 | 4787.15 | 1.43% |
| 2025-03-18 | 4.86 | 4.87 | 0.00 | 0.00% | 4.76 | 4.88 | 174301 | 8405.17 | 2.51% |
| 2025-03-17 | 4.86 | 4.87 | -0.08 | -1.62% | 4.78 | 4.94 | 323773 | 15700.33 | 4.66% |
| 2025-03-14 | 4.50 | 4.95 | 0.45 | 10.00% | 4.50 | 4.95 | 204598 | 9794.99 | 2.95% |
| 2025-03-13 | 4.52 | 4.50 | -0.01 | -0.22% | 4.44 | 4.53 | 47343 | 2119.78 | 0.68% |
| 2025-03-12 | 4.55 | 4.51 | -0.04 | -0.88% | 4.49 | 4.57 | 43523 | 1965.03 | 0.63% |
| 2025-03-11 | 4.44 | 4.55 | 0.08 | 1.79% | 4.42 | 4.60 | 72089 | 3255.75 | 1.04% |
| 2025-03-10 | 4.46 | 4.47 | -0.01 | -0.22% | 4.42 | 4.51 | 63103 | 2814.52 | 0.91% |
| 2025-03-07 | 4.51 | 4.48 | -0.04 | -0.88% | 4.45 | 4.55 | 58418 | 2621.31 | 0.84% |
| 2025-03-06 | 4.52 | 4.52 | 0.01 | 0.22% | 4.46 | 4.54 | 57209 | 2568.26 | 0.82% |
| 2025-03-05 | 4.57 | 4.51 | -0.04 | -0.88% | 4.43 | 4.58 | 83410 | 3732.18 | 1.20% |
| 2025-03-04 | 4.51 | 4.55 | 0.03 | 0.66% | 4.50 | 4.63 | 50314 | 2296.83 | 0.72% |
| 2025-03-03 | 4.54 | 4.52 | 0.02 | 0.44% | 4.50 | 4.60 | 61672 | 2810.82 | 0.89% |
| 2025-02-28 | 4.57 | 4.50 | -0.08 | -1.75% | 4.49 | 4.61 | 75888 | 3447.16 | 1.09% |
| 2025-02-27 | 4.69 | 4.58 | -0.10 | -2.14% | 4.49 | 4.74 | 97913 | 4502.46 | 1.41% |
| 2025-02-26 | 4.54 | 4.68 | 0.12 | 2.63% | 4.54 | 4.72 | 127816 | 5922.65 | 1.84% |
| 2025-02-25 | 4.58 | 4.56 | -0.04 | -0.87% | 4.54 | 4.62 | 71390 | 3258.96 | 1.03% |
| 2025-02-24 | 4.56 | 4.60 | 0.04 | 0.88% | 4.53 | 4.61 | 61592 | 2816.78 | 0.89% |
| 2025-02-21 | 4.56 | 4.56 | 0.00 | 0.00% | 4.49 | 4.62 | 74310 | 3381.91 | 1.07% |
| 2025-02-20 | 4.55 | 4.56 | 0.00 | 0.00% | 4.54 | 4.60 | 43660 | 1996.09 | 0.63% |
| 2025-02-19 | 4.58 | 4.56 | -0.03 | -0.65% | 4.53 | 4.62 | 64653 | 2948.62 | 0.93% |
| 2025-02-18 | 4.64 | 4.59 | -0.04 | -0.86% | 4.58 | 4.75 | 109012 | 5091.46 | 1.57% |
| 2025-02-17 | 4.62 | 4.63 | 0.02 | 0.43% | 4.61 | 4.73 | 100861 | 4703.59 | 1.45% |
| 2025-02-14 | 4.57 | 4.61 | 0.02 | 0.44% | 4.52 | 4.62 | 77671 | 3550.61 | 1.12% |
| 2025-02-13 | 4.58 | 4.59 | 0.01 | 0.22% | 4.56 | 4.64 | 92426 | 4260.47 | 1.33% |
| 2025-02-12 | 4.57 | 4.58 | 0.02 | 0.44% | 4.53 | 4.58 | 57829 | 2631.28 | 0.83% |
| 2025-02-11 | 4.62 | 4.56 | -0.06 | -1.30% | 4.52 | 4.64 | 61658 | 2801.38 | 0.89% |
| 2025-02-10 | 4.57 | 4.62 | 0.05 | 1.09% | 4.54 | 4.63 | 87502 | 4025.46 | 1.26% |
| 2025-02-07 | 4.55 | 4.57 | 0.02 | 0.44% | 4.52 | 4.66 | 90226 | 4141.90 | 1.30% |
| 2025-02-06 | 4.52 | 4.55 | 0.03 | 0.66% | 4.49 | 4.57 | 60084 | 2718.87 | 0.87% |
| 2025-02-05 | 4.58 | 4.52 | -0.05 | -1.09% | 4.47 | 4.62 | 66415 | 3018.93 | 0.96% |
| 2025-01-27 | 4.56 | 4.57 | 0.00 | 0.00% | 4.49 | 4.63 | 85965 | 3907.06 | 1.24% |
| 2025-01-24 | 4.30 | 4.57 | 0.24 | 5.54% | 4.30 | 4.57 | 156987 | 7035.24 | 2.26% |
| 2025-01-23 | 4.39 | 4.33 | -0.03 | -0.69% | 4.33 | 4.45 | 48779 | 2142.33 | 0.70% |
| 2025-01-22 | 4.31 | 4.36 | 0.05 | 1.16% | 4.25 | 4.42 | 58159 | 2531.16 | 0.84% |
| 2025-01-21 | 4.48 | 4.31 | -0.14 | -3.15% | 4.29 | 4.48 | 82705 | 3589.41 | 1.19% |
| 2025-01-20 | 4.46 | 4.45 | 0.03 | 0.68% | 4.39 | 4.48 | 80065 | 3567.13 | 1.15% |
| 2025-01-17 | 4.45 | 4.42 | -0.04 | -0.90% | 4.40 | 4.49 | 46187 | 2050.92 | 0.67% |
| 2025-01-16 | 4.49 | 4.46 | -0.01 | -0.22% | 4.45 | 4.53 | 61458 | 2759.86 | 0.89% |
| 2025-01-15 | 4.59 | 4.47 | -0.14 | -3.04% | 4.46 | 4.60 | 83715 | 3772.93 | 1.21% |
| 2025-01-14 | 4.55 | 4.61 | 0.08 | 1.77% | 4.45 | 4.61 | 147644 | 6713.06 | 2.13% |
| 2025-01-13 | 4.44 | 4.53 | 0.07 | 1.57% | 4.33 | 4.58 | 81206 | 3660.49 | 1.17% |
| 2025-01-10 | 4.44 | 4.46 | 0.00 | 0.00% | 4.43 | 4.59 | 93748 | 4237.04 | 1.35% |
| 2025-01-09 | 4.63 | 4.46 | -0.11 | -2.41% | 4.41 | 4.67 | 113968 | 5107.30 | 1.64% |
| 2025-01-08 | 4.45 | 4.57 | 0.15 | 3.39% | 4.36 | 4.68 | 161777 | 7372.26 | 2.33% |
| 2025-01-07 | 4.33 | 4.42 | 0.22 | 5.24% | 4.30 | 4.52 | 134998 | 5929.38 | 1.94% |
| 2025-01-06 | 4.18 | 4.20 | 0.01 | 0.24% | 4.09 | 4.24 | 62998 | 2636.80 | 0.91% |
| 2025-01-03 | 4.33 | 4.19 | -0.13 | -3.01% | 4.17 | 4.36 | 123589 | 5227.12 | 1.78% |
| 2025-01-02 | 4.38 | 4.32 | -0.08 | -1.82% | 4.27 | 4.46 | 86795 | 3790.24 | 1.25% |
| 2024-12-31 | 4.47 | 4.40 | -0.01 | -0.23% | 4.36 | 4.49 | 58714 | 2600.43 | 0.85% |
| 2024-12-30 | 4.50 | 4.41 | -0.13 | -2.86% | 4.39 | 4.59 | 60879 | 2695.24 | 0.88% |
| 2024-12-27 | 4.50 | 4.54 | 0.06 | 1.34% | 4.49 | 4.64 | 66913 | 3058.17 | 0.96% |
| 2024-12-26 | 4.34 | 4.48 | 0.12 | 2.75% | 4.34 | 4.50 | 87145 | 3876.51 | 1.25% |
| 2024-12-25 | 4.44 | 4.36 | -0.10 | -2.24% | 4.30 | 4.46 | 85924 | 3742.41 | 1.24% |
| 2024-12-24 | 4.42 | 4.46 | 0.05 | 1.13% | 4.37 | 4.47 | 67518 | 2987.93 | 0.97% |
| 2024-12-23 | 4.66 | 4.41 | -0.25 | -5.36% | 4.40 | 4.66 | 121597 | 5452.69 | 1.75% |
| 2024-12-20 | 4.61 | 4.66 | 0.05 | 1.08% | 4.59 | 4.67 | 86866 | 4029.31 | 1.25% |
| 2024-12-19 | 4.57 | 4.61 | -0.01 | -0.22% | 4.52 | 4.61 | 86193 | 3932.61 | 1.24% |
| 2024-12-18 | 4.64 | 4.62 | 0.00 | 0.00% | 4.55 | 4.68 | 98183 | 4539.51 | 1.41% |
| 2024-12-17 | 4.83 | 4.62 | -0.23 | -4.74% | 4.59 | 4.85 | 167536 | 7822.32 | 2.41% |
| 2024-12-16 | 4.95 | 4.85 | -0.10 | -2.02% | 4.81 | 4.99 | 160797 | 7847.07 | 2.32% |
| 2024-12-13 | 5.06 | 4.95 | -0.11 | -2.17% | 4.95 | 5.09 | 173791 | 8683.97 | 2.50% |
| 2024-12-12 | 5.09 | 5.06 | -0.04 | -0.78% | 4.99 | 5.14 | 225229 | 11369.75 | 3.24% |
| 2024-12-11 | 5.03 | 5.10 | 0.06 | 1.19% | 5.03 | 5.20 | 292560 | 14924.32 | 4.21% |
| 2024-12-10 | 5.13 | 5.04 | 0.04 | 0.80% | 5.01 | 5.17 | 319887 | 16210.96 | 4.61% |
| 2024-12-09 | 5.02 | 5.00 | 0.05 | 1.01% | 4.91 | 5.09 | 353867 | 17687.06 | 5.10% |
| 2024-12-06 | 5.08 | 4.95 | -0.15 | -2.94% | 4.88 | 5.15 | 531356 | 26411.00 | 7.65% |
| 2024-12-05 | 5.18 | 5.10 | -0.47 | -8.44% | 5.01 | 5.52 | 814763 | 42323.77 | 11.73% |
| 2024-12-04 | 6.25 | 5.57 | -0.11 | -1.94% | 5.32 | 6.25 | 1184016 | 69356.82 | 17.05% |
| 2024-12-03 | 5.62 | 5.68 | 0.52 | 10.08% | 5.38 | 5.68 | 283915 | 15917.68 | 4.09% |
| 2024-12-02 | 5.00 | 5.16 | 0.47 | 10.02% | 4.91 | 5.16 | 614852 | 31470.54 | 8.85% |
| 2024-11-29 | 4.32 | 4.69 | 0.43 | 10.09% | 4.32 | 4.69 | 152813 | 7105.13 | 2.20% |
| 2024-11-28 | 4.21 | 4.26 | 0.06 | 1.43% | 4.18 | 4.33 | 104698 | 4476.32 | 1.51% |
上证大盘股票行情在线 K线走势图
