珠江股份(600684)股票行情
珠江股份(600684)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 |
|---|
| 2025-08-01 | 5.18 | 4.88 | -0.54 | -9.96% | 4.88 | 5.26 | 1225619 | 60823.44 | 14.36% |
| 2025-07-31 | 5.24 | 5.42 | 0.49 | 9.94% | 5.02 | 5.42 | 1476428 | 78470.14 | 17.30% |
| 2025-07-30 | 4.40 | 4.93 | 0.45 | 10.04% | 4.36 | 4.93 | 809257 | 38208.83 | 9.48% |
| 2025-07-29 | 4.33 | 4.48 | 0.18 | 4.19% | 4.25 | 4.62 | 524846 | 23237.05 | 6.15% |
| 2025-07-28 | 4.30 | 4.30 | 0.00 | 0.00% | 4.26 | 4.35 | 182955 | 7863.03 | 2.14% |
| 2025-07-25 | 4.36 | 4.30 | -0.07 | -1.60% | 4.28 | 4.42 | 265773 | 11555.33 | 3.11% |
| 2025-07-24 | 4.15 | 4.37 | 0.22 | 5.30% | 4.14 | 4.39 | 407334 | 17542.97 | 4.77% |
| 2025-07-23 | 4.20 | 4.15 | -0.06 | -1.43% | 4.15 | 4.24 | 171047 | 7166.52 | 2.00% |
| 2025-07-22 | 4.20 | 4.21 | 0.03 | 0.72% | 4.16 | 4.23 | 173176 | 7270.74 | 2.03% |
| 2025-07-21 | 4.16 | 4.18 | 0.02 | 0.48% | 4.12 | 4.21 | 142350 | 5951.94 | 1.67% |
| 2025-07-18 | 4.22 | 4.16 | -0.02 | -0.48% | 4.13 | 4.22 | 138175 | 5740.25 | 1.62% |
| 2025-07-17 | 4.18 | 4.18 | -0.01 | -0.24% | 4.15 | 4.22 | 133357 | 5573.90 | 1.56% |
| 2025-07-16 | 4.18 | 4.19 | 0.01 | 0.24% | 4.16 | 4.22 | 152554 | 6396.55 | 1.79% |
| 2025-07-15 | 4.28 | 4.18 | -0.09 | -2.11% | 4.15 | 4.29 | 228821 | 9607.45 | 2.68% |
| 2025-07-14 | 4.30 | 4.27 | -0.03 | -0.70% | 4.25 | 4.34 | 163227 | 6990.83 | 1.91% |
| 2025-07-11 | 4.35 | 4.30 | -0.03 | -0.69% | 4.23 | 4.38 | 310525 | 13289.00 | 3.64% |
| 2025-07-10 | 4.34 | 4.33 | -0.04 | -0.92% | 4.29 | 4.38 | 271710 | 11770.67 | 3.18% |
| 2025-07-09 | 4.40 | 4.37 | -0.01 | -0.23% | 4.35 | 4.44 | 219968 | 9634.53 | 2.58% |
| 2025-07-08 | 4.29 | 4.38 | 0.11 | 2.58% | 4.22 | 4.42 | 347642 | 15085.09 | 4.07% |
| 2025-07-07 | 4.27 | 4.27 | -0.02 | -0.47% | 4.25 | 4.32 | 179558 | 7677.21 | 2.10% |
| 2025-07-04 | 4.28 | 4.29 | 0.01 | 0.23% | 4.25 | 4.33 | 237698 | 10195.44 | 2.79% |
| 2025-07-03 | 4.35 | 4.28 | -0.02 | -0.47% | 4.25 | 4.40 | 316930 | 13608.30 | 3.71% |
| 2025-07-02 | 4.40 | 4.30 | -0.13 | -2.93% | 4.24 | 4.44 | 529921 | 23007.68 | 6.21% |
| 2025-07-01 | 4.46 | 4.43 | 0.00 | 0.00% | 4.31 | 4.58 | 936340 | 41289.66 | 10.97% |
| 2025-06-30 | 4.15 | 4.43 | 0.40 | 9.93% | 4.15 | 4.43 | 924517 | 40593.61 | 10.83% |
| 2025-06-27 | 3.78 | 4.03 | 0.26 | 6.90% | 3.77 | 4.15 | 751549 | 30116.58 | 8.81% |
| 2025-06-26 | 3.79 | 3.77 | -0.03 | -0.79% | 3.74 | 3.82 | 169610 | 6411.04 | 1.99% |
| 2025-06-25 | 3.78 | 3.80 | 0.04 | 1.06% | 3.73 | 3.80 | 184336 | 6957.29 | 2.16% |
| 2025-06-24 | 3.68 | 3.76 | 0.05 | 1.35% | 3.68 | 3.78 | 176263 | 6606.90 | 2.07% |
| 2025-06-23 | 3.65 | 3.71 | 0.05 | 1.37% | 3.62 | 3.73 | 149861 | 5516.72 | 1.76% |
| 2025-06-20 | 3.67 | 3.66 | -0.02 | -0.54% | 3.65 | 3.71 | 171053 | 6296.91 | 2.00% |
| 2025-06-19 | 3.83 | 3.68 | -0.17 | -4.42% | 3.67 | 3.88 | 308080 | 11512.94 | 3.61% |
| 2025-06-18 | 3.88 | 3.85 | -0.05 | -1.28% | 3.82 | 3.90 | 249523 | 9597.54 | 2.92% |
| 2025-06-17 | 3.93 | 3.90 | -0.04 | -1.02% | 3.85 | 3.98 | 377305 | 14704.71 | 4.42% |
| 2025-06-16 | 3.99 | 3.94 | -0.11 | -2.72% | 3.85 | 4.01 | 673910 | 26391.84 | 7.90% |
| 2025-06-13 | 4.23 | 4.05 | -0.23 | -5.37% | 3.93 | 4.53 | 1128051 | 46776.25 | 13.22% |
| 2025-06-12 | 4.27 | 4.28 | 0.04 | 0.94% | 4.18 | 4.32 | 504204 | 21426.65 | 5.91% |
| 2025-06-11 | 4.24 | 4.24 | 0.03 | 0.71% | 4.15 | 4.37 | 954817 | 40561.21 | 11.19% |
| 2025-06-10 | 3.98 | 4.21 | 0.21 | 5.25% | 3.98 | 4.40 | 1355734 | 57511.94 | 15.89% |
| 2025-06-09 | 3.89 | 4.00 | 0.11 | 2.83% | 3.89 | 4.03 | 735885 | 29206.87 | 8.62% |
| 2025-06-06 | 3.89 | 3.89 | -0.09 | -2.26% | 3.79 | 3.95 | 727925 | 28149.00 | 8.53% |
| 2025-06-05 | 3.99 | 3.98 | -0.11 | -2.69% | 3.79 | 4.00 | 1229128 | 47806.06 | 14.40% |
| 2025-06-04 | 3.81 | 4.09 | 0.37 | 9.95% | 3.81 | 4.09 | 1003025 | 40255.99 | 11.75% |
| 2025-06-03 | 3.70 | 3.72 | 0.02 | 0.54% | 3.64 | 3.80 | 442344 | 16497.09 | 5.18% |
| 2025-05-30 | 3.62 | 3.70 | 0.07 | 1.93% | 3.61 | 3.96 | 641556 | 24007.40 | 7.52% |
| 2025-05-29 | 3.44 | 3.63 | 0.11 | 3.13% | 3.42 | 3.64 | 604359 | 21264.24 | 7.08% |
| 2025-05-28 | 3.45 | 3.52 | 0.08 | 2.33% | 3.45 | 3.78 | 581480 | 21019.68 | 6.81% |
| 2025-05-27 | 3.41 | 3.44 | 0.01 | 0.29% | 3.41 | 3.45 | 74783 | 2567.34 | 0.88% |
| 2025-05-26 | 3.43 | 3.43 | 0.01 | 0.29% | 3.41 | 3.46 | 74540 | 2555.57 | 0.87% |
| 2025-05-23 | 3.49 | 3.42 | -0.05 | -1.44% | 3.41 | 3.49 | 126171 | 4349.39 | 1.48% |
| 2025-05-22 | 3.55 | 3.47 | -0.08 | -2.25% | 3.46 | 3.56 | 142572 | 4990.34 | 1.67% |
| 2025-05-21 | 3.55 | 3.55 | -0.01 | -0.28% | 3.51 | 3.56 | 92965 | 3288.35 | 1.09% |
| 2025-05-20 | 3.56 | 3.56 | 0.00 | 0.00% | 3.52 | 3.58 | 98460 | 3487.85 | 1.15% |
| 2025-05-19 | 3.47 | 3.56 | 0.08 | 2.30% | 3.47 | 3.58 | 188258 | 6673.22 | 2.21% |
| 2025-05-16 | 3.53 | 3.48 | -0.03 | -0.85% | 3.47 | 3.55 | 127401 | 4452.86 | 1.49% |
| 2025-05-15 | 3.53 | 3.51 | -0.04 | -1.13% | 3.50 | 3.57 | 150318 | 5303.23 | 1.76% |
| 2025-05-14 | 3.53 | 3.55 | 0.02 | 0.57% | 3.51 | 3.63 | 179010 | 6361.50 | 2.10% |
| 2025-05-13 | 3.55 | 3.53 | 0.00 | 0.00% | 3.51 | 3.58 | 152394 | 5389.07 | 1.79% |
| 2025-05-12 | 3.54 | 3.53 | -0.02 | -0.56% | 3.51 | 3.57 | 114604 | 4040.02 | 1.34% |
| 2025-05-09 | 3.60 | 3.55 | -0.01 | -0.28% | 3.52 | 3.60 | 118646 | 4208.63 | 1.39% |
| 2025-05-08 | 3.57 | 3.56 | 0.01 | 0.28% | 3.52 | 3.60 | 161473 | 5763.43 | 1.89% |
| 2025-05-07 | 3.58 | 3.55 | 0.04 | 1.14% | 3.51 | 3.64 | 245206 | 8751.15 | 2.87% |
| 2025-05-06 | 3.49 | 3.51 | 0.02 | 0.57% | 3.48 | 3.55 | 196110 | 6871.94 | 2.30% |
| 2025-04-30 | 3.51 | 3.49 | 0.01 | 0.29% | 3.48 | 3.57 | 150287 | 5292.40 | 1.76% |
| 2025-04-29 | 3.49 | 3.48 | -0.03 | -0.85% | 3.46 | 3.52 | 149337 | 5207.22 | 1.75% |
| 2025-04-28 | 3.60 | 3.51 | -0.12 | -3.31% | 3.47 | 3.63 | 306181 | 10768.13 | 3.59% |
| 2025-04-25 | 3.66 | 3.63 | -0.04 | -1.09% | 3.59 | 3.75 | 419918 | 15454.90 | 4.92% |
| 2025-04-24 | 3.62 | 3.67 | 0.04 | 1.10% | 3.56 | 3.74 | 509921 | 18593.01 | 5.97% |
| 2025-04-23 | 3.56 | 3.63 | 0.08 | 2.25% | 3.54 | 3.91 | 842099 | 31521.01 | 9.87% |
| 2025-04-22 | 3.47 | 3.55 | 0.04 | 1.14% | 3.47 | 3.57 | 205691 | 7270.96 | 2.41% |
| 2025-04-21 | 3.50 | 3.51 | 0.04 | 1.15% | 3.46 | 3.55 | 254487 | 8920.06 | 2.98% |
| 2025-04-18 | 3.48 | 3.47 | 0.10 | 2.97% | 3.38 | 3.66 | 337535 | 11782.21 | 3.95% |
| 2025-04-17 | 3.32 | 3.37 | 0.05 | 1.51% | 3.29 | 3.41 | 191334 | 6474.77 | 2.24% |
| 2025-04-16 | 3.35 | 3.32 | -0.03 | -0.90% | 3.27 | 3.41 | 180470 | 6001.86 | 2.11% |
| 2025-04-15 | 3.51 | 3.35 | 0.02 | 0.60% | 3.32 | 3.56 | 225783 | 7672.28 | 2.65% |
| 2025-04-14 | 3.30 | 3.33 | 0.09 | 2.78% | 3.29 | 3.39 | 142857 | 4766.64 | 1.67% |
| 2025-04-11 | 3.27 | 3.24 | -0.04 | -1.22% | 3.23 | 3.31 | 116248 | 3790.03 | 1.36% |
| 2025-04-10 | 3.24 | 3.28 | 0.09 | 2.82% | 3.18 | 3.32 | 214818 | 7026.57 | 2.52% |
| 2025-04-09 | 3.07 | 3.19 | 0.12 | 3.91% | 2.88 | 3.23 | 251889 | 7765.32 | 2.95% |
| 2025-04-08 | 3.15 | 3.07 | -0.07 | -2.23% | 3.00 | 3.20 | 239806 | 7402.88 | 2.81% |
上证大盘股票行情在线 K线走势图
