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 |
|---|
| 2025-12-19 | 7.08 | 7.23 | 0.15 | 2.12% | 7.08 | 7.23 | 94913 | 6810.87 | 1.37% |
| 2025-12-18 | 7.11 | 7.08 | 0.00 | 0.00% | 7.03 | 7.15 | 76910 | 5459.48 | 1.11% |
| 2025-12-17 | 6.98 | 7.08 | 0.09 | 1.29% | 6.92 | 7.11 | 112341 | 7895.36 | 1.62% |
| 2025-12-16 | 7.06 | 6.99 | -0.12 | -1.69% | 6.96 | 7.10 | 105020 | 7382.23 | 1.51% |
| 2025-12-15 | 7.06 | 7.11 | 0.07 | 0.99% | 7.01 | 7.23 | 126747 | 9037.51 | 1.83% |
| 2025-12-12 | 7.01 | 7.04 | 0.02 | 0.28% | 7.00 | 7.17 | 110599 | 7831.98 | 1.59% |
| 2025-12-11 | 7.13 | 7.02 | -0.10 | -1.40% | 7.00 | 7.14 | 91211 | 6423.36 | 1.31% |
| 2025-12-10 | 7.07 | 7.12 | 0.05 | 0.71% | 7.06 | 7.24 | 101865 | 7267.62 | 1.47% |
| 2025-12-09 | 7.09 | 7.07 | -0.05 | -0.70% | 7.06 | 7.14 | 80326 | 5700.92 | 1.16% |
| 2025-12-08 | 7.20 | 7.12 | -0.09 | -1.25% | 7.05 | 7.25 | 105736 | 7507.93 | 1.52% |
| 2025-12-05 | 7.13 | 7.21 | 0.09 | 1.26% | 7.06 | 7.22 | 120096 | 8583.87 | 1.73% |
| 2025-12-04 | 7.10 | 7.12 | 0.05 | 0.71% | 7.01 | 7.20 | 114655 | 8145.66 | 1.65% |
| 2025-12-03 | 7.20 | 7.07 | -0.08 | -1.12% | 7.00 | 7.20 | 137056 | 9681.55 | 1.97% |
| 2025-12-02 | 6.88 | 7.15 | 0.27 | 3.92% | 6.78 | 7.34 | 271657 | 19260.61 | 3.91% |
| 2025-12-01 | 6.85 | 6.88 | 0.08 | 1.18% | 6.83 | 7.10 | 140009 | 9704.98 | 2.02% |
| 2025-11-28 | 6.70 | 6.80 | 0.12 | 1.80% | 6.65 | 6.88 | 135049 | 9174.84 | 1.94% |
| 2025-11-27 | 6.69 | 6.68 | -0.01 | -0.15% | 6.66 | 6.76 | 63403 | 4250.69 | 0.91% |
| 2025-11-26 | 6.76 | 6.69 | -0.06 | -0.89% | 6.68 | 6.83 | 106047 | 7154.37 | 1.53% |
| 2025-11-25 | 6.70 | 6.75 | 0.10 | 1.50% | 6.65 | 6.82 | 99520 | 6727.00 | 1.43% |
| 2025-11-24 | 6.67 | 6.65 | 0.02 | 0.30% | 6.54 | 6.75 | 118359 | 7836.25 | 1.70% |
| 2025-11-21 | 6.89 | 6.63 | -0.31 | -4.47% | 6.60 | 6.90 | 185097 | 12432.30 | 2.67% |
| 2025-11-20 | 7.00 | 6.94 | -0.07 | -1.00% | 6.89 | 7.07 | 141193 | 9843.64 | 2.03% |
| 2025-11-19 | 7.12 | 7.01 | -0.17 | -2.37% | 7.00 | 7.22 | 138658 | 9785.72 | 2.00% |
| 2025-11-18 | 7.23 | 7.18 | -0.03 | -0.42% | 7.08 | 7.29 | 155681 | 11166.09 | 2.24% |
| 2025-11-17 | 7.20 | 7.21 | -0.06 | -0.83% | 7.16 | 7.32 | 171342 | 12371.48 | 2.47% |
| 2025-11-14 | 7.43 | 7.27 | -0.19 | -2.55% | 7.26 | 7.45 | 192816 | 14094.45 | 2.78% |
| 2025-11-13 | 7.49 | 7.46 | 0.00 | 0.00% | 7.43 | 7.62 | 212414 | 15898.81 | 3.06% |
| 2025-11-12 | 7.72 | 7.46 | -0.25 | -3.24% | 7.37 | 7.74 | 236939 | 17739.61 | 3.41% |
| 2025-11-11 | 7.78 | 7.71 | -0.08 | -1.03% | 7.69 | 7.94 | 256926 | 19984.33 | 3.70% |
| 2025-11-10 | 7.89 | 7.79 | -0.02 | -0.26% | 7.68 | 7.93 | 332422 | 25828.80 | 4.79% |
| 2025-11-07 | 7.65 | 7.81 | 0.10 | 1.30% | 7.49 | 7.95 | 366995 | 28534.80 | 5.29% |
| 2025-11-06 | 7.35 | 7.71 | 0.38 | 5.18% | 7.31 | 7.86 | 523560 | 39627.67 | 7.54% |
| 2025-11-05 | 7.25 | 7.33 | -0.01 | -0.14% | 7.23 | 7.39 | 175377 | 12875.13 | 2.53% |
| 2025-11-04 | 7.38 | 7.34 | -0.08 | -1.08% | 7.25 | 7.52 | 236282 | 17415.24 | 3.40% |
| 2025-11-03 | 7.44 | 7.42 | 0.07 | 0.95% | 7.32 | 7.57 | 306105 | 22737.49 | 4.41% |
| 2025-10-31 | 7.40 | 7.35 | -0.13 | -1.74% | 7.25 | 7.58 | 354542 | 26215.41 | 5.11% |
| 2025-10-30 | 7.33 | 7.48 | 0.09 | 1.22% | 7.33 | 7.56 | 346383 | 25828.20 | 4.99% |
| 2025-10-29 | 7.29 | 7.39 | 0.06 | 0.82% | 7.22 | 7.40 | 247419 | 18148.91 | 3.56% |
| 2025-10-28 | 7.12 | 7.33 | 0.14 | 1.95% | 7.09 | 7.41 | 337159 | 24692.22 | 4.86% |
| 2025-10-27 | 7.11 | 7.19 | 0.10 | 1.41% | 7.07 | 7.30 | 257015 | 18413.54 | 3.70% |
| 2025-10-24 | 7.10 | 7.09 | -0.03 | -0.42% | 7.03 | 7.23 | 250952 | 17799.74 | 3.61% |
| 2025-10-23 | 7.21 | 7.12 | -0.11 | -1.52% | 7.00 | 7.36 | 351610 | 25045.09 | 5.06% |
| 2025-10-22 | 7.42 | 7.23 | -0.27 | -3.60% | 7.23 | 7.51 | 346565 | 25391.90 | 4.99% |
| 2025-10-21 | 7.52 | 7.50 | -0.02 | -0.27% | 7.24 | 7.55 | 467066 | 34526.31 | 6.73% |
| 2025-10-20 | 7.58 | 7.52 | 0.05 | 0.67% | 7.32 | 7.88 | 865199 | 65514.46 | 12.46% |
| 2025-10-17 | 6.82 | 7.47 | 0.68 | 10.01% | 6.81 | 7.47 | 458009 | 33240.22 | 6.60% |
| 2025-10-16 | 7.06 | 6.79 | -0.40 | -5.56% | 6.79 | 7.06 | 459948 | 31661.40 | 6.62% |
| 2025-10-15 | 7.30 | 7.19 | -0.44 | -5.77% | 6.88 | 7.40 | 799944 | 56801.37 | 11.52% |
| 2025-10-14 | 8.19 | 7.63 | 0.08 | 1.06% | 7.49 | 8.19 | 1071923 | 82881.35 | 15.44% |
| 2025-10-13 | 7.27 | 7.55 | 0.69 | 10.06% | 7.10 | 7.55 | 570587 | 42424.31 | 8.22% |
| 2025-10-10 | 6.86 | 6.86 | 0.62 | 9.94% | 6.86 | 6.86 | 88618 | 6079.18 | 1.28% |
| 2025-10-09 | 6.19 | 6.24 | 0.19 | 3.14% | 6.15 | 6.50 | 166744 | 10396.09 | 2.40% |
| 2025-09-30 | 6.02 | 6.05 | 0.01 | 0.17% | 6.01 | 6.11 | 50901 | 3079.70 | 0.73% |
| 2025-09-29 | 5.88 | 6.04 | 0.12 | 2.03% | 5.85 | 6.09 | 73087 | 4391.15 | 1.05% |
| 2025-09-26 | 5.89 | 5.92 | 0.05 | 0.85% | 5.80 | 5.98 | 54480 | 3224.06 | 0.78% |
| 2025-09-25 | 5.92 | 5.87 | -0.08 | -1.34% | 5.86 | 6.05 | 54298 | 3220.45 | 0.78% |
| 2025-09-24 | 5.80 | 5.95 | 0.14 | 2.41% | 5.74 | 5.95 | 57855 | 3409.54 | 0.83% |
| 2025-09-23 | 5.95 | 5.81 | -0.12 | -2.02% | 5.69 | 5.96 | 89570 | 5168.78 | 1.29% |
| 2025-09-22 | 6.00 | 5.93 | -0.05 | -0.84% | 5.84 | 6.00 | 63263 | 3736.56 | 0.91% |
| 2025-09-19 | 6.04 | 5.98 | -0.04 | -0.66% | 5.91 | 6.06 | 56970 | 3399.47 | 0.82% |
| 2025-09-18 | 6.18 | 6.02 | -0.14 | -2.27% | 5.94 | 6.21 | 104082 | 6322.48 | 1.50% |
| 2025-09-17 | 6.35 | 6.16 | -0.14 | -2.22% | 6.14 | 6.36 | 79117 | 4895.74 | 1.14% |
| 2025-09-16 | 6.20 | 6.30 | 0.11 | 1.78% | 6.12 | 6.38 | 110095 | 6878.83 | 1.59% |
| 2025-09-15 | 6.18 | 6.19 | 0.04 | 0.65% | 6.11 | 6.21 | 75757 | 4671.36 | 1.09% |
| 2025-09-12 | 6.13 | 6.15 | 0.02 | 0.33% | 6.07 | 6.18 | 70214 | 4302.19 | 1.01% |
| 2025-09-11 | 6.06 | 6.13 | 0.06 | 0.99% | 5.97 | 6.15 | 76532 | 4650.01 | 1.10% |
| 2025-09-10 | 6.16 | 6.07 | -0.10 | -1.62% | 5.97 | 6.16 | 99930 | 6056.72 | 1.44% |
| 2025-09-09 | 6.05 | 6.17 | 0.13 | 2.15% | 6.01 | 6.25 | 149005 | 9177.92 | 2.15% |
| 2025-09-08 | 6.08 | 6.04 | -0.02 | -0.33% | 6.00 | 6.15 | 109957 | 6649.13 | 1.58% |
| 2025-09-05 | 5.94 | 6.06 | 0.17 | 2.89% | 5.75 | 6.13 | 124957 | 7405.26 | 1.80% |
| 2025-09-04 | 6.04 | 5.89 | -0.19 | -3.13% | 5.80 | 6.10 | 137447 | 8117.70 | 1.98% |
| 2025-09-03 | 6.10 | 6.08 | -0.01 | -0.16% | 5.98 | 6.22 | 144239 | 8798.53 | 2.08% |
| 2025-09-02 | 6.10 | 6.09 | -0.01 | -0.16% | 6.01 | 6.33 | 192140 | 11778.73 | 2.77% |
| 2025-09-01 | 5.80 | 6.10 | 0.35 | 6.09% | 5.74 | 6.27 | 262265 | 15793.50 | 3.78% |
| 2025-08-29 | 5.75 | 5.75 | 0.04 | 0.70% | 5.70 | 5.99 | 178886 | 10363.00 | 2.58% |
| 2025-08-28 | 5.70 | 5.71 | 0.08 | 1.42% | 5.51 | 5.77 | 96647 | 5457.67 | 1.39% |
| 2025-08-27 | 5.81 | 5.63 | -0.16 | -2.76% | 5.63 | 5.83 | 87302 | 5004.73 | 1.26% |
| 2025-08-26 | 5.72 | 5.79 | 0.06 | 1.05% | 5.68 | 5.83 | 82517 | 4759.19 | 1.19% |
| 2025-08-25 | 5.68 | 5.73 | 0.02 | 0.35% | 5.68 | 5.80 | 94835 | 5434.37 | 1.37% |
| 2025-08-22 | 5.75 | 5.71 | -0.04 | -0.70% | 5.66 | 5.76 | 67977 | 3874.02 | 0.98% |
上证大盘股票行情在线 K线走势图
广东明珠(600382)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
