珠城科技

301280
🏛️ 中国 →
50.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 52.44 52.49 52.01 52.40 59.6K
09:35 52.40 52.67 52.31 52.50 24.7K
09:40 52.55 52.68 52.50 52.50 29.9K
09:45 52.45 52.45 52.08 52.08 53.9K
09:50 52.08 52.09 51.71 51.81 52.2K
09:55 51.81 51.85 51.53 51.61 87.5K
10:00 51.58 51.69 51.41 51.57 67.5K
10:05 51.57 51.89 51.51 51.84 21.6K
10:10 51.87 51.87 51.54 51.66 26.9K
10:15 51.68 51.80 51.57 51.64 32.3K
10:20 51.64 51.82 51.53 51.82 41.7K
10:25 51.88 51.94 51.68 51.74 79.7K
10:30 51.81 51.82 51.71 51.80 16.0K
10:35 51.78 51.80 51.54 51.68 72.6K
10:40 51.71 51.76 51.62 51.73 15.7K
10:45 51.75 51.91 51.75 51.87 12.9K
10:50 51.86 51.95 51.81 51.89 41.9K
10:55 51.95 51.95 51.85 51.94 8.5K
11:00 51.93 52.08 51.92 52.08 18.7K
11:05 52.08 52.16 52.00 52.16 10.8K
11:10 52.13 52.16 52.02 52.15 10.1K
11:15 52.14 52.14 51.93 51.93 11.7K
11:20 51.94 51.94 51.85 51.85 4.2K
11:25 51.80 51.84 51.70 51.73 21.8K
13:00 51.73 51.73 51.61 51.63 15.6K
13:05 51.60 51.66 51.59 51.65 17.7K
13:10 51.69 51.74 51.66 51.74 13.1K
13:15 51.72 51.72 51.64 51.67 9.8K
13:20 51.66 51.69 51.62 51.62 21.1K
13:25 51.62 51.62 51.50 51.55 51.7K
13:30 51.53 51.53 51.46 51.48 13.9K
13:35 51.46 51.47 51.39 51.41 29.5K
13:40 51.41 51.42 51.35 51.41 31.2K
13:45 51.37 51.53 51.36 51.51 6.3K
13:50 51.43 51.44 51.15 51.22 38.6K
13:55 51.22 51.22 51.01 51.06 35.0K
14:00 51.05 51.14 51.05 51.14 23.2K
14:05 51.19 51.19 51.11 51.16 11.1K
14:10 51.15 51.16 51.06 51.06 39.3K
14:15 51.05 51.18 51.05 51.13 11.2K
14:20 51.13 51.16 51.07 51.09 17.7K
14:25 51.09 51.11 50.94 51.02 62.7K
14:30 51.00 51.07 50.69 50.86 91.0K
14:35 50.86 50.89 50.78 50.84 25.8K
14:40 50.88 50.88 50.82 50.88 41.0K
14:45 50.88 51.00 50.88 50.95 52.0K
14:50 50.95 50.96 50.82 50.83 48.2K
14:55 50.81 50.81 50.61 50.61 44.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 52.40 52.89 50.60 50.60 1.6M
2025-09-25 53.49 53.85 52.48 52.49 1.3M
2025-09-24 51.32 53.54 51.32 53.53 1.8M
2025-09-23 53.53 53.87 50.90 52.30 2.2M
2025-09-22 53.23 54.10 52.93 53.49 1.5M
2025-09-19 53.51 54.48 52.80 53.18 1.9M
2025-09-18 55.14 55.95 52.80 53.75 3.4M
2025-09-17 54.76 56.84 54.44 55.41 3.3M
2025-09-16 53.00 54.99 52.70 54.59 2.9M
2025-09-15 51.70 54.00 51.36 53.00 2.6M
2025-09-12 52.72 53.10 51.76 52.05 1.8M
2025-09-11 51.41 52.96 50.80 52.55 2.3M
2025-09-10 52.09 52.89 51.52 51.61 1.9M
2025-09-09 52.88 53.50 51.71 52.36 2.0M
2025-09-08 52.03 53.76 51.80 53.31 2.3M
2025-09-05 51.31 52.75 51.03 52.19 3.3M
2025-09-04 54.20 54.89 51.00 52.00 4.4M
2025-09-03 52.92 54.47 52.30 52.89 2.3M
2025-09-02 54.43 55.44 51.05 53.00 3.9M
2025-09-01 53.62 56.79 53.62 54.60 3.3M
2025-08-29 54.68 54.98 53.16 53.60 2.7M
2025-08-28 53.72 54.88 51.50 53.66 6.1M
2025-08-27 57.13 58.45 55.50 55.95 3.4M
2025-08-26 58.02 58.85 56.90 57.36 4.0M
2025-08-25 55.75 60.15 55.06 59.07 6.0M
2025-08-22 52.20 55.81 51.63 55.00 4.8M
2025-08-21 53.00 53.47 51.61 52.20 2.5M
2025-08-20 51.69 53.12 50.99 52.90 3.3M
2025-08-19 53.57 53.81 50.89 51.87 4.5M
2025-08-18 53.85 54.21 52.81 53.30 4.0M
2025-08-15 52.69 54.28 52.00 53.03 4.8M
2025-08-14 53.25 53.46 51.26 52.02 5.1M
2025-08-13 49.73 52.96 49.20 52.46 7.8M
2025-08-12 46.96 49.37 46.71 48.65 4.8M
2025-08-11 45.61 47.42 45.22 46.88 2.9M
2025-08-08 45.32 45.76 44.83 45.62 2.5M
2025-08-07 46.92 47.17 45.23 45.33 4.0M
2025-08-06 46.30 47.95 45.86 46.94 4.5M
2025-08-05 45.72 46.75 44.94 46.14 4.3M
2025-08-04 43.39 45.77 43.14 45.40 5.1M
2025-08-01 43.46 43.88 42.93 43.83 3.1M
2025-07-31 42.60 44.16 42.58 43.73 4.5M
2025-07-30 43.04 44.22 42.30 42.83 3.6M
2025-07-29 41.20 43.49 41.02 43.41 5.9M
2025-07-28 40.68 41.57 40.64 41.25 2.0M
2025-07-25 40.60 40.88 40.33 40.68 1.5M
2025-07-24 40.52 41.22 40.47 40.68 1.4M
2025-07-23 40.58 40.92 40.36 40.45 1.8M
2025-07-22 41.12 41.70 40.71 40.85 2.9M
2025-07-21 43.15 43.38 41.05 41.33 4.0M
2025-07-18 41.11 41.24 40.60 40.77 2.1M
2025-07-17 40.43 41.34 40.03 41.10 2.8M
2025-07-16 40.21 40.95 39.70 40.41 2.5M
2025-07-15 40.49 40.66 39.68 40.01 1.9M
2025-07-14 39.71 40.79 39.71 40.50 2.3M
2025-07-11 39.99 40.04 39.17 39.87 1.9M
2025-07-10 39.90 40.25 39.68 39.99 1.9M
2025-07-09 40.03 40.95 39.97 40.04 3.0M
2025-07-08 39.76 40.20 39.04 39.95 3.1M
2025-07-07 38.22 40.86 37.98 40.00 4.4M
2025-07-04 38.65 38.79 38.23 38.34 1.3M
2025-07-03 38.50 38.74 38.25 38.65 1.4M
2025-07-02 39.00 39.00 38.18 38.40 1.1M
2025-07-01 39.15 39.23 38.41 39.00 1.3M
2025-06-30 39.20 39.50 38.92 39.18 1.5M
2025-06-27 38.29 39.28 38.15 38.90 2.2M
2025-06-26 38.69 38.86 38.11 38.18 1.6M
2025-06-25 38.60 38.73 38.13 38.69 1.8M
2025-06-24 36.88 38.45 36.35 38.37 2.6M
2025-06-23 36.20 36.86 36.20 36.61 0.9M
2025-06-20 36.86 37.40 36.41 36.53 1.0M
2025-06-19 37.20 37.93 36.80 36.98 1.6M
2025-06-18 37.15 37.43 36.86 37.33 1.1M
2025-06-17 37.58 37.78 37.10 37.25 1.0M
2025-06-16 37.10 37.86 37.03 37.49 1.2M
2025-06-13 38.25 38.38 37.13 37.21 2.0M
2025-06-12 38.51 39.28 38.08 38.50 1.7M
2025-06-11 38.78 39.26 38.41 38.59 2.0M
2025-06-10 39.18 40.40 37.82 38.51 2.7M
2025-06-09 38.50 39.24 38.32 38.88 1.6M
2025-06-06 38.80 38.91 38.23 38.46 1.3M
2025-06-05 38.15 39.08 38.01 38.92 1.9M
2025-06-04 38.49 38.68 38.00 38.23 1.5M
2025-06-03 37.95 38.72 37.90 38.18 1.5M
2025-05-30 39.68 39.68 38.11 38.29 2.3M
2025-05-29 39.69 40.20 39.46 39.65 2.3M
2025-05-28 39.07 40.38 38.58 39.61 2.7M
2025-05-27 39.60 40.37 38.75 38.80 2.1M
2025-05-26 38.64 41.05 38.64 39.93 2.7M
2025-05-23 39.15 39.66 38.61 38.82 2.0M
2025-05-22 39.48 40.23 39.06 39.06 1.9M
2025-05-21 40.14 40.14 39.01 39.49 2.6M
2025-05-20 40.05 40.50 39.50 40.23 2.0M
2025-05-19 41.17 41.19 39.44 40.18 3.4M
2025-05-16 39.71 41.80 39.70 41.18 3.7M
2025-05-15 40.96 41.49 39.98 40.11 3.6M
2025-05-14 41.78 42.77 41.08 41.33 4.9M
2025-05-13 44.52 45.44 42.12 42.28 8.0M
2025-05-12 41.00 42.44 41.00 41.69 4.8M
2025-05-09 41.90 42.18 40.13 40.55 6.3M
2025-05-08 41.91 44.83 41.59 43.49 6.0M
2025-05-07 44.00 44.16 41.28 41.80 5.4M
2025-05-06 41.86 43.25 41.86 43.08 4.2M
2025-04-30 42.72 42.90 40.73 41.99 5.7M
2025-04-29 40.57 42.78 40.45 42.24 4.1M
2025-04-28 42.30 42.50 41.07 41.16 3.3M
2025-04-25 41.42 42.90 40.86 42.20 4.5M
2025-04-24 41.51 42.49 40.88 41.42 5.7M
2025-04-23 39.04 45.36 38.68 42.07 8.0M
2025-04-22 54.10 54.37 53.05 53.21 2.1M
2025-04-21 51.75 54.89 51.48 54.14 3.6M
2025-04-18 50.21 52.00 50.20 51.48 1.6M
2025-04-17 49.85 51.58 49.85 50.72 1.4M
2025-04-16 52.00 52.33 49.38 50.35 1.6M
2025-04-15 52.44 53.10 51.66 52.28 1.8M
2025-04-14 52.76 53.68 52.00 52.45 2.0M
2025-04-11 49.95 52.49 49.80 51.61 2.5M
2025-04-10 50.00 52.65 50.00 50.46 3.2M
2025-04-09 46.55 48.40 42.50 47.75 3.3M
2025-04-08 46.41 48.37 44.90 46.50 3.3M
2025-04-07 52.00 53.69 45.50 45.50 2.9M
2025-04-03 58.39 59.31 56.37 56.88 2.3M
2025-04-02 59.34 60.81 59.18 59.41 2.6M
2025-04-01 60.77 61.90 59.30 59.34 2.1M
2025-03-31 61.00 62.88 58.70 60.76 2.9M
2025-03-28 63.01 65.50 61.93 62.02 3.0M
2025-03-27 61.59 62.95 60.60 61.70 2.3M
2025-03-26 59.71 63.33 59.71 62.30 3.2M
2025-03-25 60.60 61.50 59.55 60.00 2.2M
2025-03-24 60.60 61.90 58.37 60.60 3.7M
2025-03-21 66.06 66.72 59.81 60.60 5.2M
2025-03-20 66.36 68.50 65.06 67.46 3.2M
2025-03-19 70.00 70.63 66.18 66.98 4.0M
2025-03-18 67.00 69.68 65.28 68.60 4.0M
2025-03-17 65.00 68.88 63.00 67.67 3.6M
2025-03-14 64.41 67.65 63.99 65.98 3.4M
2025-03-13 68.00 70.30 63.18 64.41 3.9M
2025-03-12 67.36 70.98 66.45 68.87 5.0M
2025-03-11 65.20 68.00 64.80 66.41 4.5M
2025-03-10 75.35 75.35 67.30 68.20 7.0M
2025-03-07 73.00 78.60 67.01 76.80 10.1M
2025-03-06 62.99 74.33 62.10 74.33 8.8M
2025-03-05 55.50 63.49 54.75 61.94 7.1M
2025-03-04 56.14 60.50 55.50 55.84 4.9M
2025-03-03 56.99 60.02 54.30 58.00 6.2M
2025-02-28 57.00 57.00 53.00 54.32 4.1M
2025-02-27 54.60 58.77 54.50 57.63 5.4M
2025-02-26 53.39 57.22 53.39 54.66 5.4M
2025-02-25 49.53 55.55 49.50 53.75 3.8M
2025-02-24 52.40 52.46 49.98 50.89 2.5M
2025-02-21 51.12 51.60 50.06 51.46 3.4M
2025-02-20 51.98 51.99 50.11 50.83 4.1M
2025-02-19 49.00 52.58 49.00 52.06 6.0M
2025-02-18 47.39 49.98 47.01 48.46 3.5M
2025-02-17 46.62 47.80 46.62 47.39 1.8M
2025-02-14 46.33 47.50 46.30 46.61 1.7M
2025-02-13 48.00 48.34 45.80 46.54 2.5M
2025-02-12 46.76 48.10 46.30 47.04 2.6M
2025-02-11 47.00 47.37 46.33 46.83 1.6M
2025-02-10 46.56 48.84 46.13 47.20 2.7M
2025-02-07 47.01 47.51 46.13 46.60 2.3M
2025-02-06 44.20 48.50 43.92 47.25 3.6M
2025-02-05 44.38 44.88 43.61 44.39 1.3M
2025-01-27 45.26 45.45 43.74 43.80 1.4M
2025-01-24 43.94 45.98 43.33 45.45 2.3M
2025-01-23 44.88 45.35 43.95 43.95 1.6M
2025-01-22 44.65 45.60 44.26 44.40 1.2M
2025-01-21 45.00 45.58 43.60 44.65 1.9M
2025-01-20 42.60 43.81 42.60 43.64 1.1M
2025-01-17 41.91 42.67 41.76 42.37 0.7M
2025-01-16 43.27 43.50 41.77 42.01 1.4M
2025-01-15 43.26 44.31 42.88 43.16 1.3M
2025-01-14 40.98 42.97 40.70 42.94 1.3M
2025-01-13 40.99 41.50 40.00 40.70 0.8M
2025-01-10 41.47 42.58 40.78 41.30 1.6M
2025-01-09 40.00 41.98 39.76 41.60 1.8M
2025-01-08 39.90 40.70 38.43 40.09 1.1M
2025-01-07 39.03 40.60 39.03 40.07 0.9M
2025-01-06 38.77 39.70 38.04 39.21 1.0M
2025-01-03 41.00 41.19 38.90 38.91 1.1M
2025-01-02 41.78 42.24 40.06 40.62 1.0M