珠城科技（301280）历史行情

以下为珠城科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	41.970	41.060	42.460	40.930	-0.640	-1.535%	124.55万	0.52亿	1.253%
2026-10-01	41.970	41.060	42.460	40.930	-0.640	-1.535%	124.55万	0.52亿	1.253%
2026-09-30	41.970	41.060	42.460	40.930	-0.640	-1.535%	1.25万	0.00亿	0.000%
2026-09-29	41.500	41.700	42.160	40.980	0.230	0.555%	1.87万	0.00亿	0.000%
2026-09-28	43.370	41.470	43.680	40.860	-2.030	-4.667%	2.72万	0.00亿	0.000%
2026-09-27	45.020	43.500	45.020	43.300	-1.610	-3.569%	226.31万	1.00亿	2.276%
2026-09-24	45.020	43.500	45.020	43.300	-1.610	-3.569%	2.26万	0.00亿	0.000%
2026-09-23	42.280	45.110	45.770	42.200	3.030	7.201%	4.66万	0.00亿	0.000%
2026-09-22	45.350	42.080	45.350	41.640	-2.902	-6.451%	4.09万	0.00亿	0.000%
2026-09-21	44.642	44.982	45.432	44.432	0.340	0.762%	1.35万	0.00亿	0.000%
2026-09-18	44.512	44.642	44.922	43.982	0.610	1.385%	1.44万	0.00亿	0.000%
2026-09-17	43.622	44.032	44.592	43.182	0.300	0.686%	1.77万	0.00亿	0.000%
2026-09-16	41.802	43.732	43.982	41.682	2.100	5.044%	2.24万	0.00亿	0.000%
2026-09-15	41.422	41.632	42.632	41.422	0.040	0.096%	1.35万	0.00亿	0.000%
2026-09-14	41.202	41.592	42.292	40.942	-0.050	-0.120%	1.31万	0.00亿	0.000%
2026-09-11	42.132	41.642	42.332	39.892	-0.910	-2.139%	1.86万	0.00亿	0.000%
2026-09-10	41.562	42.552	42.822	41.232	0.600	1.430%	1.56万	0.00亿	0.000%
2026-09-09	42.112	41.952	42.802	41.552	0.040	0.095%	0.94万	0.00亿	0.000%
2026-09-08	42.032	41.912	42.832	41.572	0.290	0.697%	1.44万	0.00亿	0.000%
2026-09-07	40.512	41.622	41.832	40.262	1.140	2.816%	1.25万	0.00亿	0.000%
2026-09-04	41.532	40.482	42.102	40.222	-1.050	-2.528%	1.32万	0.00亿	0.000%
2026-09-03	41.862	41.532	42.312	41.292	-0.330	-0.788%	1.13万	0.00亿	0.000%
2026-09-02	41.632	41.862	42.202	41.182	-0.170	-0.404%	1.13万	0.00亿	0.000%
2026-09-01	42.292	42.032	42.622	41.592	-0.210	-0.497%	1.49万	0.00亿	0.000%
2026-08-31	41.522	42.242	42.452	40.922	0.430	1.028%	1.77万	0.00亿	0.000%
2026-08-28	42.432	41.812	43.052	41.572	-0.980	-2.290%	2.07万	0.00亿	0.000%
2026-08-27	41.422	42.792	43.132	41.422	0.580	1.374%	2.84万	0.00亿	0.000%
2026-08-26	44.232	42.212	44.612	40.692	-2.010	-4.545%	3.55万	0.00亿	0.000%
2026-08-25	43.532	44.222	44.392	42.282	0.370	0.844%	2.73万	0.00亿	0.000%
2026-08-24	42.032	43.852	44.102	40.672	2.040	4.879%	3.47万	0.00亿	0.000%
2026-08-21	42.082	41.812	42.832	40.982	-0.020	-0.048%	1.76万	0.00亿	0.000%
2026-08-20	41.502	41.832	42.432	41.082	0.830	2.024%	1.22万	0.00亿	0.000%
2026-08-19	42.672	41.002	43.352	40.632	-2.360	-5.443%	2.05万	0.00亿	0.000%
2026-08-18	43.072	43.362	43.512	42.282	0.450	1.049%	1.47万	0.00亿	0.000%
2026-08-17	41.162	42.912	43.032	41.162	1.880	4.582%	2.29万	0.00亿	0.000%
2026-08-14	40.362	41.032	41.292	40.262	0.840	2.090%	1.34万	0.00亿	0.000%
2026-08-13	40.832	40.192	41.722	40.132	-0.420	-1.034%	1.45万	0.00亿	0.000%
2026-08-12	40.432	40.612	40.962	40.162	0.310	0.769%	1.01万	0.00亿	0.000%
2026-08-11	40.512	40.302	40.612	39.432	-0.010	-0.025%	1.07万	0.00亿	0.000%
2026-08-10	40.542	40.312	41.222	39.612	-0.510	-1.249%	1.36万	0.00亿	0.000%
2026-08-07	39.022	40.822	41.412	38.732	1.460	3.709%	2.36万	0.00亿	0.000%
2026-08-06	38.902	39.362	39.752	38.432	0.260	0.665%	1.39万	0.00亿	0.000%
2026-08-05	37.362	39.102	39.912	37.132	1.740	4.657%	2.22万	0.00亿	0.000%
2026-08-04	35.672	37.362	38.012	35.552	1.930	5.447%	2.27万	0.00亿	0.000%
2026-08-03	36.062	35.432	36.572	35.302	-0.350	-0.978%	1.51万	0.00亿	0.000%
2026-07-31	35.972	35.782	37.332	35.762	1.090	3.142%	2.38万	0.00亿	0.000%
2026-07-30	36.332	34.692	37.702	34.572	-2.640	-7.072%	2.74万	0.00亿	0.000%
2026-07-29	36.612	37.332	37.422	35.372	0.830	2.274%	2.68万	0.00亿	0.000%
2026-07-28	37.352	36.502	38.392	36.352	-1.230	-3.260%	1.77万	0.00亿	0.000%
2026-07-27	36.652	37.732	37.842	35.832	1.080	2.947%	1.97万	0.00亿	0.000%
2026-07-24	36.962	36.652	37.402	35.772	-0.690	-1.848%	1.76万	0.00亿	0.000%
2026-07-23	37.332	37.342	38.372	36.562	0.060	0.161%	1.78万	0.00亿	0.000%
2026-07-22	38.772	37.282	39.002	37.062	-1.680	-4.312%	2.76万	0.00亿	0.000%
2026-07-21	37.392	38.962	38.962	33.522	1.570	4.199%	4.85万	0.00亿	0.000%
2026-07-20	39.722	37.392	41.312	35.832	-1.670	-4.275%	4.73万	0.00亿	0.000%
2026-07-17	43.162	39.062	43.602	38.932	-4.390	-10.103%	4.35万	0.00亿	0.000%
2026-07-16	43.412	43.452	45.532	42.432	-0.120	-0.275%	3.75万	0.00亿	0.000%
2026-07-15	45.362	43.572	46.332	43.432	-1.790	-3.946%	2.93万	0.00亿	0.000%
2026-07-14	44.382	45.362	46.342	42.912	0.980	2.208%	3.37万	0.00亿	0.000%
2026-07-13	47.452	44.382	47.512	44.012	-3.500	-7.310%	3.42万	0.00亿	0.000%
2026-07-10	49.412	47.882	50.752	47.862	-1.400	-2.841%	3.62万	0.00亿	0.000%
2026-07-09	45.662	49.282	50.132	45.662	3.050	6.597%	3.93万	0.00亿	0.000%
2026-07-08	48.392	46.232	49.142	45.662	-1.940	-4.027%	2.81万	0.00亿	0.000%
2026-07-07	49.632	48.172	51.432	47.642	-2.020	-4.025%	3.25万	0.00亿	0.000%
2026-07-06	53.162	50.192	53.962	49.912	-3.510	-6.536%	4.94万	0.00亿	0.000%
2026-07-03	52.402	53.702	55.352	52.182	0.670	1.263%	5.36万	0.00亿	0.000%
2026-07-02	52.432	53.032	55.292	51.132	-1.490	-2.733%	5.09万	0.00亿	0.000%
2026-07-01	51.072	54.522	57.112	49.792	4.320	8.605%	7.70万	0.00亿	0.000%
2026-06-30	46.632	50.202	50.362	45.842	3.760	8.096%	4.92万	0.00亿	0.000%
2026-06-29	47.382	46.442	48.192	43.922	-1.130	-2.375%	4.42万	0.00亿	0.000%
2026-06-26	49.432	47.572	50.062	47.332	-2.290	-4.593%	3.92万	0.00亿	0.000%
2026-06-25	50.962	49.862	52.162	49.642	-1.100	-2.158%	4.55万	0.00亿	0.000%
2026-06-24	50.262	50.962	51.622	49.852	0.330	0.652%	3.73万	0.00亿	0.000%
2026-06-23	50.442	50.632	52.432	49.212	-0.190	-0.374%	3.96万	0.00亿	0.000%
2026-06-22	50.372	50.822	51.492	47.702	0.370	0.733%	6.10万	0.00亿	0.000%
2026-06-18	47.632	50.452	51.222	46.732	2.770	5.809%	7.35万	0.00亿	0.000%
2026-06-17	45.872	47.682	47.722	45.632	0.990	2.120%	4.22万	0.00亿	0.000%
2026-06-16	40.542	46.692	47.812	40.492	6.060	14.914%	6.69万	0.00亿	0.000%
2026-06-15	39.812	40.632	40.902	39.522	0.970	2.446%	2.52万	0.00亿	0.000%
2026-06-12	39.802	39.662	42.022	39.442	0.240	0.609%	2.54万	0.00亿	0.000%
2026-06-11	39.432	39.422	40.572	39.022	-0.410	-1.029%	2.27万	0.00亿	0.000%
2026-06-10	40.392	39.832	41.172	39.132	-1.150	-2.806%	3.13万	0.00亿	0.000%
2026-06-09	41.552	40.982	41.902	40.032	0.370	0.911%	2.30万	0.00亿	0.000%
2026-06-08	40.622	40.612	42.192	40.012	-0.870	-2.097%	3.00万	0.00亿	0.000%
2026-06-05	41.822	41.482	43.212	41.152	-0.840	-1.985%	2.98万	0.00亿	0.000%
2026-06-04	41.972	42.322	42.432	41.002	0.350	0.834%	2.35万	0.00亿	0.000%
2026-06-03	39.852	41.972	43.572	39.662	1.850	4.611%	3.84万	0.00亿	0.000%
2026-06-02	38.642	40.122	40.832	38.142	1.310	3.375%	3.47万	0.00亿	0.000%
2026-06-01	40.412	38.812	41.302	38.742	-1.590	-3.935%	3.36万	0.00亿	0.000%
2026-05-29	43.502	40.402	43.502	40.262	-3.100	-7.126%	4.12万	0.00亿	0.000%
2026-05-28	43.252	43.502	44.832	42.642	-0.150	-0.344%	3.07万	0.00亿	0.000%
2026-05-27	45.722	43.652	45.722	42.252	-2.280	-4.964%	4.93万	0.00亿	0.000%
2026-05-26	46.632	45.932	47.632	44.942	-1.250	-2.649%	3.46万	0.00亿	0.000%
2026-05-25	48.832	47.182	48.982	46.632	-1.360	-2.802%	3.44万	0.00亿	0.000%
2026-05-22	47.902	48.542	49.132	47.902	0.600	1.252%	2.03万	0.00亿	0.000%
2026-05-21	50.022	47.942	50.512	47.532	-1.780	-3.580%	3.01万	0.00亿	0.000%
2026-05-20	49.742	49.722	50.262	48.912	-0.210	-0.421%	2.07万	0.00亿	0.000%
2026-05-19	49.512	49.932	50.932	48.742	0.640	1.298%	2.37万	0.00亿	0.000%
2026-05-18	48.132	49.292	49.742	47.252	0.900	1.860%	2.78万	0.00亿	0.000%
2026-05-15	47.202	48.392	49.612	46.412	1.190	2.521%	3.17万	0.00亿	0.000%
2026-05-14	47.632	47.202	48.432	46.632	0.020	0.042%	1.96万	0.00亿	0.000%
2026-05-13	46.132	47.182	47.482	45.912	0.760	1.637%	2.11万	0.00亿	0.000%
2026-05-12	47.732	46.422	47.732	46.232	-1.310	-2.744%	2.06万	0.00亿	0.000%
2026-05-11	46.602	47.732	48.132	46.402	1.220	2.623%	2.75万	0.00亿	0.000%
2026-05-08	45.632	46.512	47.102	45.432	0.380	0.824%	2.79万	0.00亿	0.000%
2026-05-07	45.292	46.132	46.512	44.632	1.090	2.420%	3.48万	0.00亿	0.000%
2026-05-06	44.142	45.042	45.072	42.482	1.090	2.480%	4.25万	0.00亿	0.000%
2026-04-30	42.012	43.952	44.392	40.862	2.041	4.870%	3.35万	0.00亿	0.000%
2026-04-29	41.946	41.911	42.989	41.561	-0.050	-0.119%	1.93万	0.00亿	0.000%
2026-04-28	42.346	41.961	42.675	41.618	-0.714	-1.673%	1.69万	0.00亿	0.000%
2026-04-27	43.061	42.675	43.332	41.782	-0.157	-0.367%	2.12万	0.00亿	0.000%
2026-04-24	43.489	42.832	43.489	42.468	-0.514	-1.186%	1.55万	0.00亿	0.000%
2026-04-23	44.425	43.346	44.939	42.996	-1.072	-2.413%	1.81万	0.00亿	0.000%
2026-04-22	43.911	44.418	44.582	43.704	0.272	0.616%	1.53万	0.00亿	0.000%
2026-04-21	44.425	44.146	45.182	44.011	-0.315	-0.708%	1.36万	0.00亿	0.000%
2026-04-20	43.911	44.461	45.239	43.289	0.557	1.269%	2.69万	0.00亿	0.000%
2026-04-17	44.318	43.904	45.168	43.775	-0.392	-0.885%	2.39万	0.00亿	0.000%
2026-04-16	43.775	44.296	44.775	43.575	0.685	1.571%	2.09万	0.00亿	0.000%
2026-04-15	42.982	43.611	44.482	42.782	0.843	1.971%	2.30万	0.00亿	0.000%
2026-04-14	42.182	42.768	43.525	41.911	0.707	1.681%	2.12万	0.00亿	0.000%
2026-04-13	39.618	42.061	42.118	39.104	2.215	5.559%	2.77万	0.00亿	0.000%
2026-04-10	39.396	39.846	40.525	38.968	0.892	2.290%	1.52万	0.00亿	0.000%
2026-04-09	38.739	38.954	39.368	38.275	0.036	0.093%	1.26万	0.00亿	0.000%
2026-04-08	37.489	38.918	38.918	37.354	1.843	4.971%	1.98万	0.00亿	0.000%
2026-04-07	36.918	37.075	37.454	36.204	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-03	36.754	36.918	37.268	36.296	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-02	37.354	36.696	37.968	36.432	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-01	37.618	37.346	38.204	37.004	0.000	0.000%	1.59万	0.00亿	0.000%