珠免集团（600185）历史行情
以下为珠免集团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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.710 | 4.770 | 4.770 | 4.640 | 0.080 | 1.706% | 24.06万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.780 | 4.690 | 4.830 | 4.670 | -0.110 | -2.292% | 21.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.780 | 4.800 | 4.840 | 4.630 | 0.030 | 0.629% | 2,864.33万 | 1.36亿 | 1.520% |
| 2026-10-06 | 4.780 | 4.800 | 4.840 | 4.630 | 0.030 | 0.629% | 2,864.33万 | 1.36亿 | 1.520% |
| 2026-10-05 | 4.780 | 4.800 | 4.840 | 4.630 | 0.030 | 0.629% | 2,864.33万 | 1.36亿 | 1.520% |
| 2026-10-02 | 4.780 | 4.800 | 4.840 | 4.630 | 0.030 | 0.629% | 2,864.33万 | 1.36亿 | 1.520% |
| 2026-10-01 | 4.780 | 4.800 | 4.840 | 4.630 | 0.030 | 0.629% | 2,864.33万 | 1.36亿 | 1.520% |
| 2026-09-30 | 4.780 | 4.800 | 4.840 | 4.630 | 0.030 | 0.629% | 28.64万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.680 | 4.770 | 4.800 | 4.650 | 0.110 | 2.361% | 23.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.680 | 4.660 | 4.720 | 4.600 | -0.040 | -0.851% | 18.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.780 | 4.700 | 4.830 | 4.660 | -0.070 | -1.468% | 2,283.36万 | 1.08亿 | 1.211% |
| 2026-09-24 | 4.780 | 4.700 | 4.830 | 4.660 | -0.070 | -1.468% | 22.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.860 | 4.770 | 4.900 | 4.750 | -0.090 | -1.852% | 25.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.890 | 4.860 | 4.920 | 4.830 | -0.060 | -1.220% | 26.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.750 | 4.920 | 4.950 | 4.740 | 0.130 | 2.714% | 37.76万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.750 | 4.790 | 4.840 | 4.730 | 0.040 | 0.842% | 29.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.710 | 4.750 | 4.790 | 4.670 | 0.020 | 0.423% | 22.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.680 | 4.730 | 4.750 | 4.620 | 0.050 | 1.068% | 28.85万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.910 | 4.680 | 4.930 | 4.660 | -0.260 | -5.263% | 44.24万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.990 | 4.940 | 5.160 | 4.880 | -0.030 | -0.604% | 41.71万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.140 | 4.970 | 5.180 | 4.910 | -0.210 | -4.054% | 51.34万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.300 | 5.180 | 5.340 | 5.160 | -0.120 | -2.264% | 45.55万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.360 | 5.300 | 5.380 | 5.210 | -0.090 | -1.670% | 58.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.460 | 5.390 | 5.500 | 5.310 | -0.040 | -0.737% | 82.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.280 | 5.430 | 5.600 | 5.270 | -0.050 | -0.912% | 104.95万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.560 | 5.480 | 5.770 | 5.370 | 0.200 | 3.788% | 165.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.880 | 5.280 | 5.280 | 4.870 | 0.480 | 10.000% | 56.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.850 | 4.800 | 4.880 | 4.710 | -0.050 | -1.031% | 34.18万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.600 | 4.850 | 4.980 | 4.570 | 0.270 | 5.895% | 60.39万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.770 | 4.580 | 4.820 | 4.570 | -0.220 | -4.583% | 35.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.710 | 4.800 | 4.810 | 4.690 | 0.080 | 1.695% | 18.72万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.700 | 4.720 | 4.750 | 4.660 | 0.020 | 0.426% | 15.25万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.660 | 4.700 | 4.760 | 4.660 | 0.030 | 0.642% | 18.09万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.490 | 4.670 | 4.670 | 4.490 | 0.170 | 3.778% | 22.46万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.500 | 4.500 | 4.570 | 4.460 | 0.000 | 0.000% | 14.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.550 | 4.500 | 4.550 | 4.450 | -0.060 | -1.316% | 16.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.500 | 4.560 | 4.610 | 4.490 | 0.060 | 1.333% | 21.41万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.590 | 4.500 | 4.640 | 4.470 | -0.110 | -2.386% | 18.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.650 | 4.610 | 4.680 | 4.600 | -0.030 | -0.647% | 18.04万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.660 | 4.640 | 4.660 | 4.560 | 0.000 | 0.000% | 17.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.740 | 4.640 | 4.760 | 4.620 | -0.100 | -2.110% | 18.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.860 | 4.740 | 4.880 | 4.740 | -0.120 | -2.469% | 19.76万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.760 | 4.860 | 4.890 | 4.760 | 0.090 | 1.887% | 19.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.760 | 4.770 | 4.810 | 4.710 | 0.000 | 0.000% | 13.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.700 | 4.770 | 4.810 | 4.680 | 0.070 | 1.489% | 19.03万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.750 | 4.700 | 4.750 | 4.590 | -0.040 | -0.844% | 23.70万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.830 | 4.740 | 4.860 | 4.700 | -0.080 | -1.660% | 20.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.840 | 4.820 | 4.900 | 4.790 | -0.020 | -0.413% | 17.93万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.890 | 4.840 | 4.950 | 4.820 | -0.060 | -1.224% | 18.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.830 | 4.900 | 4.900 | 4.800 | 0.110 | 2.296% | 18.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.730 | 4.790 | 4.820 | 4.730 | 0.000 | 0.000% | 20.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.750 | 4.790 | 4.910 | 4.750 | 0.000 | 0.000% | 25.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.720 | 4.790 | 4.830 | 4.720 | 0.090 | 1.915% | 25.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.610 | 4.700 | 4.730 | 4.580 | 0.090 | 1.952% | 23.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.480 | 4.610 | 4.640 | 4.440 | 0.150 | 3.363% | 21.34万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.590 | 4.460 | 4.640 | 4.450 | -0.160 | -3.463% | 18.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.530 | 4.620 | 4.630 | 4.480 | 0.090 | 1.987% | 18.94万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.480 | 4.530 | 4.580 | 4.440 | 0.030 | 0.667% | 26.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.490 | 4.500 | 4.550 | 4.470 | 0.000 | 0.000% | 25.29万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.440 | 4.500 | 4.560 | 4.420 | 0.060 | 1.351% | 26.66万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.620 | 4.440 | 4.720 | 4.430 | -0.180 | -3.896% | 31.00万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.560 | 4.620 | 4.680 | 4.480 | 0.050 | 1.094% | 28.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.390 | 4.570 | 4.640 | 4.370 | 0.130 | 2.928% | 29.96万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.390 | 4.440 | 4.450 | 4.320 | 0.120 | 2.778% | 21.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.470 | 4.320 | 4.530 | 4.310 | -0.160 | -3.571% | 25.33万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.350 | 4.480 | 4.530 | 4.250 | 0.120 | 2.752% | 29.64万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.390 | 4.360 | 4.420 | 4.300 | -0.040 | -0.909% | 20.53万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.370 | 4.400 | 4.430 | 4.310 | 0.050 | 1.149% | 19.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.520 | 4.350 | 4.530 | 4.340 | -0.180 | -3.974% | 20.22万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.570 | 4.530 | 4.630 | 4.500 | -0.050 | -1.092% | 20.92万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.600 | 4.580 | 4.670 | 4.510 | 0.000 | 0.000% | 20.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.610 | 4.580 | 4.740 | 4.550 | -0.010 | -0.218% | 22.97万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.490 | 4.590 | 4.650 | 4.480 | 0.090 | 2.000% | 23.40万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.530 | 4.500 | 4.560 | 4.450 | -0.020 | -0.442% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.510 | 4.520 | 4.570 | 4.410 | -0.010 | -0.221% | 21.51万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.630 | 4.530 | 4.640 | 4.520 | -0.110 | -2.371% | 18.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.700 | 4.640 | 4.710 | 4.580 | -0.050 | -1.066% | 19.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.900 | 4.690 | 4.900 | 4.670 | -0.130 | -2.697% | 18.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.820 | 4.820 | 4.970 | 4.750 | 0.000 | 0.000% | 21.56万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.830 | 4.820 | 4.850 | 4.670 | -0.020 | -0.413% | 21.71万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.850 | 4.840 | 4.910 | 4.770 | -0.020 | -0.412% | 16.09万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.030 | 4.860 | 5.030 | 4.840 | -0.160 | -3.187% | 17.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.080 | 5.020 | 5.080 | 4.970 | -0.050 | -0.986% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.020 | 5.070 | 5.130 | 5.020 | 0.050 | 0.996% | 15.27万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.930 | 5.020 | 5.070 | 4.890 | 0.110 | 2.240% | 18.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.960 | 4.910 | 5.010 | 4.890 | -0.090 | -1.800% | 13.72万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.960 | 5.000 | 5.000 | 4.900 | 0.040 | 0.806% | 18.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.050 | 4.960 | 5.070 | 4.920 | -0.090 | -1.782% | 24.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.100 | 5.050 | 5.280 | 5.000 | -0.140 | -2.697% | 23.83万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.200 | 5.190 | 5.390 | 5.170 | 0.000 | 0.000% | 20.98万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.270 | 5.190 | 5.330 | 5.150 | -0.080 | -1.518% | 19.06万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.360 | 5.270 | 5.360 | 5.240 | -0.090 | -1.679% | 19.31万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.490 | 5.360 | 5.500 | 5.350 | -0.120 | -2.190% | 19.37万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.410 | 5.480 | 5.520 | 5.270 | 0.020 | 0.366% | 21.60万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.370 | 5.460 | 5.630 | 5.360 | 0.090 | 1.676% | 36.44万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.420 | 5.370 | 5.470 | 5.230 | -0.070 | -1.287% | 20.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.540 | 5.440 | 5.560 | 5.390 | -0.100 | -1.805% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.550 | 5.540 | 5.650 | 5.480 | -0.040 | -0.717% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.530 | 5.580 | 5.720 | 5.400 | 0.080 | 1.455% | 30.25万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.580 | 5.500 | 5.640 | 5.470 | -0.080 | -1.434% | 21.06万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.590 | 5.580 | 5.780 | 5.560 | 0.000 | 0.000% | 28.91万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.680 | 5.580 | 5.690 | 5.530 | -0.130 | -2.277% | 26.83万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.750 | 5.710 | 5.820 | 5.670 | -0.060 | -1.040% | 18.05万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.720 | 5.770 | 5.810 | 5.650 | 0.040 | 0.698% | 24.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.810 | 5.730 | 5.820 | 5.700 | -0.100 | -1.715% | 24.30万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.930 | 5.830 | 5.950 | 5.770 | -0.100 | -1.686% | 26.92万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.900 | 5.930 | 5.990 | 5.850 | 0.050 | 0.850% | 23.50万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.940 | 5.880 | 5.950 | 5.840 | -0.080 | -1.342% | 21.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.900 | 5.960 | 6.030 | 5.830 | 0.050 | 0.846% | 28.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.760 | 5.910 | 6.010 | 5.740 | 0.130 | 2.249% | 29.14万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.830 | 5.780 | 5.870 | 5.750 | -0.050 | -0.858% | 23.28万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.910 | 5.830 | 5.910 | 5.820 | -0.110 | -1.852% | 31.30万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.940 | 5.940 | 6.030 | 5.900 | 0.000 | 0.000% | 27.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.810 | 5.940 | 5.970 | 5.810 | 0.100 | 1.712% | 22.05万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.030 | 5.840 | 6.050 | 5.810 | -0.220 | -3.630% | 35.63万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.920 | 6.060 | 6.060 | 5.830 | 0.140 | 2.365% | 28.72万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.830 | 5.920 | 5.950 | 5.820 | 0.060 | 1.024% | 20.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.850 | 5.860 | 5.900 | 5.790 | -0.010 | -0.170% | 19.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.920 | 5.870 | 5.920 | 5.810 | -0.060 | -1.012% | 23.78万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.960 | 5.930 | 6.130 | 5.900 | 0.010 | 0.169% | 34.98万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.920 | 5.920 | 6.010 | 5.840 | -0.060 | -1.003% | 23.56万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.860 | 5.980 | 6.010 | 5.780 | 0.110 | 1.874% | 25.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.720 | 5.870 | 5.900 | 5.710 | 0.150 | 2.622% | 29.20万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.760 | 5.720 | 5.800 | 5.690 | -0.040 | -0.694% | 17.82万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.680 | 5.760 | 5.780 | 5.640 | 0.090 | 1.587% | 27.49万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.770 | 5.670 | 5.790 | 5.640 | 0.000 | 0.000% | 25.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.740 | 5.770 | 5.820 | 5.720 | 0.000 | 0.000% | 18.51万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.760 | 5.680 | 5.760 | 5.660 | 0.000 | 0.000% | 19.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.750 | 5.810 | 5.820 | 5.730 | 0.000 | 0.000% | 24.04万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.560 | 5.640 | 5.660 | 5.560 | 0.000 | 0.000% | 14.16万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.650 | 5.560 | 5.680 | 5.560 | 0.000 | 0.000% | 15.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.720 | 5.650 | 5.750 | 5.630 | 0.000 | 0.000% | 17.96万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.780 | 5.750 | 5.810 | 5.690 | 0.000 | 0.000% | 20.93万 | 0.00亿 | 0.000% |