广东明珠（600382）历史行情
以下为广东明珠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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 5.570 | 5.640 | 5.710 | 5.560 | 0.070 | 1.257% | 805.83万 | 0.45亿 | 1.243% |
| 2026-10-05 | 5.570 | 5.640 | 5.710 | 5.560 | 0.070 | 1.257% | 805.83万 | 0.45亿 | 1.243% |
| 2026-10-02 | 5.570 | 5.640 | 5.710 | 5.560 | 0.070 | 1.257% | 805.83万 | 0.45亿 | 1.243% |
| 2026-10-01 | 5.570 | 5.640 | 5.710 | 5.560 | 0.070 | 1.257% | 805.83万 | 0.45亿 | 1.243% |
| 2026-09-30 | 5.570 | 5.640 | 5.710 | 5.560 | 0.070 | 1.257% | 8.06万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.550 | 5.570 | 5.620 | 5.540 | 0.020 | 0.360% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.630 | 5.550 | 5.680 | 5.530 | -0.090 | -1.596% | 10.44万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.790 | 5.640 | 5.860 | 5.610 | -0.260 | -4.407% | 1,710.32万 | 0.98亿 | 2.638% |
| 2026-09-24 | 5.790 | 5.640 | 5.860 | 5.610 | -0.260 | -4.407% | 17.10万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.020 | 5.900 | 6.240 | 5.880 | -0.120 | -1.993% | 24.58万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.190 | 6.020 | 6.250 | 5.980 | -0.230 | -3.680% | 26.38万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.230 | 6.250 | 6.450 | 6.110 | 0.040 | 0.644% | 18.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.180 | 6.210 | 6.330 | 6.170 | 0.050 | 0.812% | 8.80万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.200 | 6.160 | 6.270 | 6.150 | -0.100 | -1.597% | 8.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.220 | 6.260 | 6.300 | 6.130 | 0.040 | 0.643% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.230 | 6.220 | 6.300 | 6.160 | -0.010 | -0.161% | 9.20万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.250 | 6.230 | 6.320 | 6.190 | -0.030 | -0.479% | 6.22万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.430 | 6.260 | 6.430 | 6.130 | -0.220 | -3.395% | 14.67万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.560 | 6.480 | 6.560 | 6.440 | -0.090 | -1.370% | 5.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.490 | 6.570 | 6.580 | 6.440 | 0.070 | 1.077% | 7.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.350 | 6.500 | 6.530 | 6.330 | 0.140 | 2.201% | 10.21万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.490 | 6.360 | 6.530 | 6.330 | -0.200 | -3.049% | 11.69万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.610 | 6.560 | 6.680 | 6.500 | -0.010 | -0.152% | 11.51万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.440 | 6.570 | 6.630 | 6.380 | 0.140 | 2.177% | 15.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.480 | 6.430 | 6.480 | 6.320 | -0.090 | -1.380% | 9.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.510 | 6.520 | 6.600 | 6.490 | 0.010 | 0.154% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.520 | 6.510 | 6.610 | 6.400 | -0.080 | -1.214% | 13.14万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.420 | 6.590 | 6.600 | 6.380 | 0.160 | 2.488% | 18.87万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.480 | 6.430 | 6.490 | 6.290 | -0.100 | -1.531% | 15.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.460 | 6.530 | 6.680 | 6.420 | 0.070 | 1.084% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.400 | 6.460 | 6.470 | 6.310 | 0.020 | 0.311% | 11.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.280 | 6.440 | 6.480 | 6.280 | 0.160 | 2.548% | 15.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.210 | 6.280 | 6.310 | 6.110 | 0.030 | 0.480% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.170 | 6.250 | 6.420 | 6.170 | 0.110 | 1.792% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.200 | 6.140 | 6.220 | 6.070 | -0.090 | -1.445% | 12.52万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.360 | 6.230 | 6.420 | 6.200 | -0.150 | -2.351% | 12.01万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.320 | 6.380 | 6.440 | 6.230 | 0.040 | 0.631% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.310 | 6.340 | 6.500 | 6.270 | 0.020 | 0.316% | 13.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.420 | 6.320 | 6.430 | 6.320 | -0.070 | -1.095% | 9.62万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.390 | 6.390 | 6.420 | 6.320 | 0.020 | 0.314% | 9.52万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.520 | 6.370 | 6.520 | 6.360 | -0.160 | -2.450% | 11.80万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.380 | 6.530 | 6.620 | 6.360 | 0.150 | 2.351% | 16.11万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.340 | 6.380 | 6.400 | 6.180 | 0.040 | 0.631% | 15.89万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.260 | 6.340 | 6.350 | 6.170 | -0.030 | -0.471% | 14.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.300 | 6.370 | 6.480 | 6.280 | 0.030 | 0.473% | 17.71万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.250 | 6.340 | 6.390 | 6.210 | 0.130 | 2.093% | 16.93万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.460 | 6.210 | 6.470 | 6.180 | -0.250 | -3.870% | 22.00万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.150 | 6.460 | 6.480 | 6.150 | 0.140 | 2.215% | 19.43万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.300 | 6.320 | 6.820 | 6.300 | 0.040 | 0.637% | 28.70万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.250 | 6.280 | 6.330 | 6.130 | 0.120 | 1.948% | 17.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.830 | 6.160 | 6.220 | 5.830 | 0.280 | 4.762% | 20.82万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.790 | 5.880 | 5.910 | 5.710 | 0.140 | 2.439% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.930 | 5.740 | 5.970 | 5.680 | -0.240 | -4.013% | 14.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.720 | 5.980 | 6.000 | 5.690 | 0.290 | 5.097% | 20.37万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.780 | 5.690 | 5.950 | 5.660 | -0.030 | -0.524% | 13.20万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.620 | 5.720 | 5.730 | 5.290 | 0.100 | 1.779% | 18.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.810 | 5.620 | 5.890 | 5.560 | -0.130 | -2.261% | 13.62万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.110 | 5.750 | 6.190 | 5.600 | -0.370 | -6.046% | 16.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.280 | 6.120 | 6.320 | 6.100 | -0.200 | -3.165% | 9.96万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.240 | 6.320 | 6.350 | 6.130 | 0.130 | 2.100% | 11.50万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.950 | 6.190 | 6.190 | 5.900 | 0.210 | 3.512% | 12.06万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.180 | 5.980 | 6.220 | 5.960 | -0.190 | -3.079% | 11.25万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.300 | 6.170 | 6.350 | 6.120 | -0.110 | -1.752% | 11.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.180 | 6.280 | 6.330 | 6.040 | 0.070 | 1.127% | 17.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.910 | 6.210 | 6.490 | 5.760 | 0.250 | 4.195% | 33.59万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.290 | 5.960 | 6.310 | 5.950 | -0.310 | -4.944% | 21.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.670 | 6.270 | 6.670 | 6.240 | -0.410 | -6.138% | 20.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.440 | 6.680 | 6.840 | 6.420 | 0.200 | 3.086% | 19.37万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.560 | 6.480 | 6.750 | 6.470 | -0.130 | -1.967% | 18.22万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.680 | 6.610 | 6.740 | 6.520 | -0.120 | -1.783% | 18.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.860 | 6.730 | 6.930 | 6.510 | -0.130 | -1.895% | 22.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.000 | 6.860 | 7.020 | 6.750 | -0.320 | -4.457% | 22.76万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.880 | 7.180 | 7.280 | 6.490 | 0.240 | 3.458% | 36.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.200 | 6.940 | 7.210 | 6.860 | -0.350 | -4.801% | 28.37万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.680 | 7.290 | 7.730 | 7.100 | -0.380 | -4.954% | 33.38万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.640 | 7.670 | 7.980 | 7.590 | 0.070 | 0.921% | 36.28万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.300 | 7.600 | 8.310 | 7.420 | -0.640 | -7.767% | 48.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.170 | 8.240 | 8.330 | 8.110 | 0.070 | 0.857% | 24.37万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.200 | 8.170 | 8.440 | 8.100 | -0.180 | -2.156% | 29.05万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.230 | 8.350 | 8.950 | 8.090 | 0.130 | 1.582% | 48.43万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.150 | 8.220 | 8.340 | 8.130 | 0.070 | 0.859% | 25.50万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.380 | 8.150 | 8.470 | 8.110 | -0.070 | -0.852% | 22.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.180 | 8.220 | 8.290 | 8.010 | -0.070 | -0.844% | 21.31万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.400 | 8.290 | 8.640 | 8.110 | -0.100 | -1.192% | 41.83万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.700 | 8.390 | 8.760 | 8.300 | -0.320 | -3.674% | 42.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.610 | 8.710 | 9.660 | 8.710 | -0.970 | -10.021% | 67.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.930 | 9.680 | 9.680 | 8.880 | 0.880 | 10.000% | 75.78万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.550 | 8.800 | 9.110 | 8.550 | 0.190 | 2.207% | 24.84万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.000 | 8.610 | 8.720 | 7.850 | 0.610 | 7.625% | 36.40万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.070 | 8.000 | 8.170 | 7.870 | -0.100 | -1.235% | 14.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.110 | 8.100 | 8.380 | 7.990 | -0.050 | -0.613% | 19.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.030 | 8.150 | 8.770 | 7.950 | 0.120 | 1.494% | 35.88万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.270 | 8.030 | 8.350 | 7.940 | -0.280 | -3.369% | 25.69万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.020 | 8.310 | 9.070 | 8.280 | -0.670 | -7.461% | 34.34万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.350 | 8.980 | 9.380 | 8.810 | -0.220 | -2.391% | 27.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.200 | 9.200 | 9.400 | 8.930 | -0.161 | -1.720% | 39.49万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.531 | 9.361 | 9.381 | 8.281 | 0.700 | 8.082% | 82.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.001 | 8.661 | 8.661 | 7.971 | 0.810 | 10.317% | 37.54万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.311 | 7.851 | 8.561 | 7.841 | -0.420 | -5.078% | 38.85万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.971 | 8.271 | 8.641 | 7.951 | 0.320 | 4.025% | 38.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.981 | 7.951 | 8.201 | 7.951 | -0.910 | -10.270% | 47.56万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.511 | 8.861 | 8.951 | 8.381 | 0.270 | 3.143% | 42.00万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.271 | 8.591 | 8.681 | 7.961 | 0.410 | 5.012% | 36.06万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.311 | 8.181 | 8.351 | 8.181 | -0.250 | -2.965% | 17.82万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.281 | 8.431 | 8.881 | 8.281 | 0.320 | 3.945% | 29.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.031 | 8.111 | 8.141 | 7.911 | 0.060 | 0.745% | 17.48万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.191 | 8.051 | 8.201 | 8.031 | -0.180 | -2.187% | 16.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.181 | 8.231 | 8.281 | 8.181 | 0.020 | 0.244% | 14.21万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.221 | 8.211 | 8.281 | 8.151 | 0.040 | 0.490% | 16.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.231 | 8.171 | 8.401 | 8.111 | -0.200 | -2.389% | 16.52万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.211 | 8.371 | 8.461 | 8.091 | 0.120 | 1.454% | 13.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.381 | 8.251 | 8.391 | 8.211 | -0.130 | -1.551% | 14.52万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.641 | 8.381 | 8.711 | 8.371 | -0.240 | -2.784% | 18.09万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.581 | 8.621 | 8.681 | 8.431 | 0.010 | 0.116% | 17.74万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.801 | 8.611 | 8.851 | 8.501 | -0.330 | -3.691% | 24.75万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.301 | 8.941 | 9.321 | 8.581 | -0.330 | -3.559% | 37.29万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.501 | 9.271 | 9.551 | 9.121 | -0.290 | -3.033% | 27.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.951 | 9.561 | 10.001 | 9.511 | -0.380 | -3.823% | 33.70万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.951 | 9.941 | 10.131 | 9.701 | 0.090 | 0.914% | 29.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.061 | 9.851 | 10.001 | 9.001 | 0.720 | 7.885% | 42.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.291 | 9.131 | 9.321 | 9.081 | -0.150 | -1.616% | 16.06万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.331 | 9.281 | 9.451 | 9.141 | 0.140 | 1.532% | 20.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.301 | 9.141 | 9.331 | 8.931 | -0.100 | -1.082% | 27.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.881 | 9.241 | 9.601 | 8.851 | 0.450 | 5.119% | 42.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.751 | 8.791 | 8.871 | 8.631 | 0.020 | 0.228% | 15.28万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.641 | 8.771 | 8.821 | 8.561 | 0.000 | 0.000% | 18.11万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.361 | 8.531 | 8.921 | 8.251 | 0.000 | 0.000% | 24.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.281 | 8.361 | 8.581 | 8.221 | 0.000 | 0.000% | 16.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.401 | 8.311 | 8.431 | 8.221 | 0.000 | 0.000% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.661 | 8.431 | 8.701 | 8.371 | 0.000 | 0.000% | 12.40万 | 0.00亿 | 0.000% |