珠江股份（600684）历史行情
以下为珠江股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 3.510 | 3.560 | 3.580 | 3.440 | 0.040 | 1.140% | 14.30万 | 0.50亿 | 1.680% |
| 2026-10-12 | 3.640 | 3.520 | 3.640 | 3.510 | -0.120 | -3.300% | 13.36万 | 0.47亿 | 1.570% |
| 2026-10-09 | 3.610 | 3.640 | 3.670 | 3.520 | 0.030 | 0.830% | 15.77万 | 0.57亿 | 1.850% |
| 2026-10-08 | 3.600 | 3.610 | 3.670 | 3.560 | -0.030 | -0.820% | 14.60万 | 0.53亿 | 1.710% |
| 2026-10-07 | 3.660 | 3.640 | 3.680 | 3.440 | -0.020 | -0.546% | 2,686.18万 | 0.96亿 | 3.147% |
| 2026-10-06 | 3.660 | 3.640 | 3.680 | 3.440 | -0.020 | -0.546% | 2,686.18万 | 0.96亿 | 3.147% |
| 2026-10-05 | 3.660 | 3.640 | 3.680 | 3.440 | -0.020 | -0.546% | 2,686.18万 | 0.96亿 | 3.147% |
| 2026-10-02 | 3.660 | 3.640 | 3.680 | 3.440 | -0.020 | -0.546% | 2,686.18万 | 0.96亿 | 3.147% |
| 2026-10-01 | 3.660 | 3.640 | 3.680 | 3.440 | -0.020 | -0.546% | 2,686.18万 | 0.96亿 | 3.147% |
| 2026-09-30 | 3.660 | 3.640 | 3.680 | 3.440 | -0.020 | -0.550% | 26.86万 | 0.96亿 | 3.150% |
| 2026-09-29 | 3.540 | 3.660 | 3.700 | 3.510 | 0.140 | 3.980% | 21.96万 | 0.80亿 | 2.570% |
| 2026-09-28 | 3.600 | 3.520 | 3.600 | 3.490 | -0.040 | -1.120% | 10.42万 | 0.37亿 | 1.220% |
| 2026-09-27 | 3.620 | 3.560 | 3.640 | 3.530 | -0.060 | -1.657% | 1,370.98万 | 0.49亿 | 1.606% |
| 2026-09-24 | 3.620 | 3.560 | 3.640 | 3.530 | -0.060 | -1.660% | 13.71万 | 0.49亿 | 1.610% |
| 2026-09-23 | 3.620 | 3.620 | 3.720 | 3.590 | 0.000 | 0.000% | 20.91万 | 0.77亿 | 2.450% |
| 2026-09-22 | 3.640 | 3.620 | 3.660 | 3.570 | -0.020 | -0.550% | 14.53万 | 0.53亿 | 1.700% |
| 2026-09-21 | 3.470 | 3.640 | 3.660 | 3.450 | 0.160 | 4.600% | 19.61万 | 0.70亿 | 2.300% |
| 2026-09-18 | 3.490 | 3.480 | 3.510 | 3.440 | 0.000 | 0.000% | 12.51万 | 0.43亿 | 1.470% |
| 2026-09-17 | 3.360 | 3.480 | 3.510 | 3.330 | 0.110 | 3.260% | 14.61万 | 0.50亿 | 1.710% |
| 2026-09-16 | 3.320 | 3.370 | 3.400 | 3.290 | 0.040 | 1.200% | 10.94万 | 0.37亿 | 1.280% |
| 2026-09-15 | 3.430 | 3.330 | 3.450 | 3.310 | -0.110 | -3.200% | 11.25万 | 0.38亿 | 1.320% |
| 2026-09-14 | 3.440 | 3.440 | 3.490 | 3.420 | -0.020 | -0.580% | 8.89万 | 0.31亿 | 1.040% |
| 2026-09-11 | 3.520 | 3.460 | 3.530 | 3.410 | -0.090 | -2.540% | 15.27万 | 0.53亿 | 1.790% |
| 2026-09-10 | 3.620 | 3.550 | 3.630 | 3.530 | -0.090 | -2.470% | 13.22万 | 0.47亿 | 1.550% |
| 2026-09-09 | 3.690 | 3.640 | 3.720 | 3.630 | -0.090 | -2.410% | 17.45万 | 0.64亿 | 2.040% |
| 2026-09-08 | 3.600 | 3.730 | 3.740 | 3.600 | 0.120 | 3.320% | 20.66万 | 0.76亿 | 2.420% |
| 2026-09-07 | 3.670 | 3.610 | 3.690 | 3.600 | -0.050 | -1.370% | 22.36万 | 0.81亿 | 2.620% |
| 2026-09-04 | 3.580 | 3.660 | 3.810 | 3.530 | 0.150 | 4.270% | 47.83万 | 1.77亿 | 5.600% |
| 2026-09-03 | 3.760 | 3.510 | 3.790 | 3.450 | -0.240 | -6.400% | 46.96万 | 1.67亿 | 5.500% |
| 2026-09-02 | 3.760 | 3.750 | 3.790 | 3.680 | -0.010 | -0.270% | 13.54万 | 0.51亿 | 1.590% |
| 2026-09-01 | 3.660 | 3.760 | 3.800 | 3.630 | 0.060 | 1.620% | 24.33万 | 0.91亿 | 2.850% |
| 2026-08-31 | 3.850 | 3.700 | 3.890 | 3.670 | -0.060 | -1.600% | 28.11万 | 1.05亿 | 3.290% |
| 2026-08-28 | 3.750 | 3.760 | 3.800 | 3.710 | 0.030 | 0.800% | 17.42万 | 0.66亿 | 2.040% |
| 2026-08-27 | 3.630 | 3.730 | 3.800 | 3.610 | 0.100 | 2.750% | 22.55万 | 0.84亿 | 2.640% |
| 2026-08-26 | 3.550 | 3.630 | 3.680 | 3.530 | 0.080 | 2.250% | 17.68万 | 0.64亿 | 2.070% |
| 2026-08-25 | 3.440 | 3.550 | 3.570 | 3.420 | 0.090 | 2.600% | 16.34万 | 0.58亿 | 1.910% |
| 2026-08-24 | 3.500 | 3.460 | 3.550 | 3.420 | 0.000 | 0.000% | 12.61万 | 0.44亿 | 1.480% |
| 2026-08-21 | 3.470 | 3.460 | 3.490 | 3.360 | -0.040 | -1.140% | 14.63万 | 0.50亿 | 1.710% |
| 2026-08-20 | 3.400 | 3.500 | 3.510 | 3.370 | 0.060 | 1.740% | 22.75万 | 0.78亿 | 2.670% |
| 2026-08-19 | 3.390 | 3.440 | 3.630 | 3.390 | 0.020 | 0.580% | 28.19万 | 0.98亿 | 3.300% |
| 2026-08-18 | 3.460 | 3.420 | 3.470 | 3.390 | -0.020 | -0.580% | 10.97万 | 0.38亿 | 1.290% |
| 2026-08-17 | 3.400 | 3.440 | 3.440 | 3.340 | 0.060 | 1.780% | 13.13万 | 0.45亿 | 1.540% |
| 2026-08-14 | 3.440 | 3.380 | 3.460 | 3.330 | -0.060 | -1.740% | 15.06万 | 0.51亿 | 1.760% |
| 2026-08-13 | 3.570 | 3.440 | 3.570 | 3.430 | -0.110 | -3.100% | 16.69万 | 0.58亿 | 1.960% |
| 2026-08-12 | 3.500 | 3.550 | 3.580 | 3.470 | 0.050 | 1.430% | 12.64万 | 0.45亿 | 1.480% |
| 2026-08-11 | 3.510 | 3.500 | 3.540 | 3.440 | -0.010 | -0.280% | 12.09万 | 0.42亿 | 1.420% |
| 2026-08-10 | 3.410 | 3.510 | 3.520 | 3.380 | 0.120 | 3.540% | 16.24万 | 0.56亿 | 1.900% |
| 2026-08-07 | 3.480 | 3.390 | 3.480 | 3.330 | -0.080 | -2.310% | 13.13万 | 0.44亿 | 1.540% |
| 2026-08-06 | 3.450 | 3.470 | 3.480 | 3.400 | -0.010 | -0.290% | 11.74万 | 0.40亿 | 1.380% |
| 2026-08-05 | 3.500 | 3.480 | 3.500 | 3.440 | -0.020 | -0.570% | 13.77万 | 0.48亿 | 1.610% |
| 2026-08-04 | 3.480 | 3.500 | 3.540 | 3.460 | 0.000 | 0.000% | 10.70万 | 0.37亿 | 1.250% |
| 2026-08-03 | 3.470 | 3.500 | 3.530 | 3.460 | 0.040 | 1.160% | 10.55万 | 0.37亿 | 1.240% |
| 2026-07-31 | 3.370 | 3.460 | 3.480 | 3.340 | 0.070 | 2.060% | 15.69万 | 0.54亿 | 1.840% |
| 2026-07-30 | 3.420 | 3.390 | 3.490 | 3.380 | -0.050 | -1.450% | 16.14万 | 0.56亿 | 1.890% |
| 2026-07-29 | 3.370 | 3.440 | 3.490 | 3.370 | 0.030 | 0.880% | 16.97万 | 0.58亿 | 1.990% |
| 2026-07-28 | 3.350 | 3.410 | 3.500 | 3.350 | -0.010 | -0.290% | 19.81万 | 0.68亿 | 2.320% |
| 2026-07-27 | 3.210 | 3.420 | 3.500 | 3.200 | 0.220 | 6.880% | 33.58万 | 1.14亿 | 3.940% |
| 2026-07-24 | 3.290 | 3.200 | 3.330 | 3.200 | -0.120 | -3.610% | 18.49万 | 0.60亿 | 2.170% |
| 2026-07-23 | 3.260 | 3.320 | 3.330 | 3.170 | 0.080 | 2.470% | 40.97万 | 1.34亿 | 4.800% |
| 2026-07-22 | 3.150 | 3.240 | 3.420 | 3.070 | 0.130 | 4.180% | 40.01万 | 1.29亿 | 4.690% |
| 2026-07-21 | 3.150 | 3.110 | 3.170 | 3.020 | -0.040 | -1.270% | 22.84万 | 0.71亿 | 2.680% |
| 2026-07-20 | 3.100 | 3.150 | 3.240 | 3.100 | 0.050 | 1.610% | 24.20万 | 0.77亿 | 2.840% |
| 2026-07-17 | 3.220 | 3.100 | 3.300 | 3.080 | -0.120 | -3.730% | 22.72万 | 0.72亿 | 2.660% |
| 2026-07-16 | 3.150 | 3.220 | 3.240 | 3.100 | 0.050 | 1.580% | 15.56万 | 0.50亿 | 1.820% |
| 2026-07-15 | 3.020 | 3.170 | 3.200 | 2.990 | 0.130 | 4.280% | 24.37万 | 0.77亿 | 2.860% |
| 2026-07-14 | 2.990 | 3.040 | 3.040 | 2.920 | 0.080 | 2.700% | 14.32万 | 0.43亿 | 1.680% |
| 2026-07-13 | 3.050 | 2.960 | 3.090 | 2.940 | -0.110 | -3.580% | 16.22万 | 0.48亿 | 1.900% |
| 2026-07-10 | 2.930 | 3.070 | 3.120 | 2.900 | 0.120 | 4.070% | 24.00万 | 0.73亿 | 2.810% |
| 2026-07-09 | 2.950 | 2.950 | 2.990 | 2.890 | -0.020 | -0.670% | 12.27万 | 0.36亿 | 1.440% |
| 2026-07-08 | 2.960 | 2.970 | 3.000 | 2.900 | 0.020 | 0.680% | 13.10万 | 0.39亿 | 1.530% |
| 2026-07-07 | 3.000 | 2.950 | 3.030 | 2.940 | -0.080 | -2.640% | 13.04万 | 0.39亿 | 1.530% |
| 2026-07-06 | 3.140 | 3.030 | 3.140 | 3.010 | -0.110 | -3.500% | 16.95万 | 0.52亿 | 1.990% |
| 2026-07-03 | 3.060 | 3.140 | 3.140 | 3.040 | 0.080 | 2.610% | 16.71万 | 0.52亿 | 1.960% |
| 2026-07-02 | 3.070 | 3.060 | 3.170 | 3.050 | -0.010 | -0.330% | 17.53万 | 0.54亿 | 2.050% |
| 2026-07-01 | 3.070 | 3.070 | 3.120 | 2.980 | 0.060 | 1.990% | 22.42万 | 0.69亿 | 2.630% |
| 2026-06-30 | 3.020 | 3.010 | 3.080 | 2.950 | -0.040 | -1.310% | 18.20万 | 0.55亿 | 2.130% |
| 2026-06-29 | 3.020 | 3.050 | 3.060 | 2.920 | 0.030 | 0.990% | 20.93万 | 0.63亿 | 2.450% |
| 2026-06-26 | 3.050 | 3.020 | 3.140 | 2.980 | -0.050 | -1.630% | 21.90万 | 0.66亿 | 2.570% |
| 2026-06-25 | 3.100 | 3.070 | 3.120 | 3.020 | -0.020 | -0.650% | 14.79万 | 0.45亿 | 1.730% |
| 2026-06-24 | 3.310 | 3.090 | 3.310 | 3.080 | -0.170 | -5.210% | 20.22万 | 0.64亿 | 2.370% |
| 2026-06-23 | 3.200 | 3.260 | 3.360 | 3.190 | 0.070 | 2.190% | 25.83万 | 0.85亿 | 3.030% |
| 2026-06-22 | 3.160 | 3.190 | 3.210 | 3.070 | 0.000 | 0.000% | 16.31万 | 0.51亿 | 1.910% |
| 2026-06-18 | 3.190 | 3.190 | 3.260 | 3.140 | -0.010 | -0.310% | 16.23万 | 0.52亿 | 1.900% |
| 2026-06-17 | 3.350 | 3.200 | 3.350 | 3.180 | -0.160 | -4.760% | 22.55万 | 0.73亿 | 2.640% |
| 2026-06-16 | 3.530 | 3.360 | 3.550 | 3.330 | -0.210 | -5.880% | 32.08万 | 1.09亿 | 3.760% |
| 2026-06-15 | 3.380 | 3.570 | 3.590 | 3.350 | 0.140 | 4.080% | 40.24万 | 1.41亿 | 4.720% |
| 2026-06-12 | 3.360 | 3.430 | 3.630 | 3.280 | 0.090 | 2.690% | 36.83万 | 1.28亿 | 4.320% |
| 2026-06-11 | 3.340 | 3.340 | 3.390 | 3.270 | -0.010 | -0.300% | 12.59万 | 0.42亿 | 1.480% |
| 2026-06-10 | 3.380 | 3.350 | 3.420 | 3.310 | -0.020 | -0.590% | 15.13万 | 0.51亿 | 1.770% |
| 2026-06-09 | 3.520 | 3.370 | 3.520 | 3.330 | -0.090 | -2.600% | 18.52万 | 0.63亿 | 2.170% |
| 2026-06-08 | 3.490 | 3.460 | 3.610 | 3.400 | -0.100 | -2.810% | 14.86万 | 0.52亿 | 1.740% |
| 2026-06-05 | 3.500 | 3.560 | 3.600 | 3.480 | 0.060 | 1.710% | 20.11万 | 0.71亿 | 2.360% |
| 2026-06-04 | 3.520 | 3.500 | 3.600 | 3.480 | -0.030 | -0.850% | 15.48万 | 0.55亿 | 1.810% |
| 2026-06-03 | 3.640 | 3.530 | 3.660 | 3.490 | -0.110 | -3.020% | 16.44万 | 0.58亿 | 1.930% |
| 2026-06-02 | 3.780 | 3.640 | 3.850 | 3.600 | -0.130 | -3.450% | 18.51万 | 0.68亿 | 2.170% |
| 2026-06-01 | 3.700 | 3.770 | 3.790 | 3.580 | 0.070 | 1.890% | 17.14万 | 0.64亿 | 2.010% |
| 2026-05-29 | 3.760 | 3.700 | 3.850 | 3.670 | -0.020 | -0.540% | 20.04万 | 0.75亿 | 2.350% |
| 2026-05-28 | 3.660 | 3.720 | 3.740 | 3.640 | 0.060 | 1.640% | 14.16万 | 0.52亿 | 1.660% |
| 2026-05-27 | 3.710 | 3.660 | 3.750 | 3.640 | -0.060 | -1.610% | 14.55万 | 0.54亿 | 1.710% |
| 2026-05-26 | 3.780 | 3.720 | 3.800 | 3.660 | -0.090 | -2.360% | 14.91万 | 0.56亿 | 1.750% |
| 2026-05-25 | 3.820 | 3.810 | 3.890 | 3.760 | 0.050 | 1.330% | 13.35万 | 0.51亿 | 1.560% |
| 2026-05-22 | 3.830 | 3.760 | 3.850 | 3.710 | -0.030 | -0.790% | 20.44万 | 0.77亿 | 2.390% |
| 2026-05-21 | 4.000 | 3.790 | 4.040 | 3.770 | -0.210 | -5.250% | 18.47万 | 0.72亿 | 2.160% |
| 2026-05-20 | 4.090 | 4.000 | 4.090 | 3.990 | -0.100 | -2.440% | 9.90万 | 0.40亿 | 1.160% |
| 2026-05-19 | 4.090 | 4.100 | 4.120 | 4.020 | 0.020 | 0.490% | 11.27万 | 0.46亿 | 1.320% |
| 2026-05-18 | 4.140 | 4.080 | 4.140 | 4.030 | -0.050 | -1.210% | 13.75万 | 0.56亿 | 1.610% |
| 2026-05-15 | 4.150 | 4.130 | 4.210 | 4.090 | -0.020 | -0.480% | 16.02万 | 0.66亿 | 1.880% |
| 2026-05-14 | 4.290 | 4.150 | 4.310 | 4.150 | -0.140 | -3.260% | 13.60万 | 0.57亿 | 1.590% |
| 2026-05-13 | 4.380 | 4.290 | 4.400 | 4.250 | -0.090 | -2.050% | 18.12万 | 0.78亿 | 2.120% |
| 2026-05-12 | 4.470 | 4.380 | 4.470 | 4.350 | -0.070 | -1.570% | 13.16万 | 0.58亿 | 1.540% |
| 2026-05-11 | 4.400 | 4.450 | 4.500 | 4.400 | 0.030 | 0.680% | 15.42万 | 0.69亿 | 1.810% |
| 2026-05-08 | 4.380 | 4.420 | 4.450 | 4.350 | 0.050 | 1.140% | 14.62万 | 0.64亿 | 1.710% |
| 2026-05-07 | 4.320 | 4.370 | 4.400 | 4.310 | 0.030 | 0.690% | 12.57万 | 0.55亿 | 1.470% |
| 2026-05-06 | 4.450 | 4.340 | 4.470 | 4.320 | -0.130 | -2.910% | 23.43万 | 1.02亿 | 2.750% |
| 2026-04-30 | 4.560 | 4.470 | 4.590 | 4.440 | -0.130 | -2.830% | 22.44万 | 1.01亿 | 2.630% |
| 2026-04-29 | 4.510 | 4.600 | 4.670 | 4.480 | 0.100 | 2.220% | 18.38万 | 0.85亿 | 2.150% |
| 2026-04-28 | 4.590 | 4.500 | 4.600 | 4.480 | -0.100 | -2.170% | 15.10万 | 0.68亿 | 1.770% |
| 2026-04-27 | 4.560 | 4.600 | 4.630 | 4.530 | 0.000 | 0.000% | 12.71万 | 0.58亿 | 1.490% |
| 2026-04-24 | 4.670 | 4.600 | 4.670 | 4.550 | -0.040 | -0.860% | 11.91万 | 0.55亿 | 1.400% |
| 2026-04-23 | 4.620 | 4.640 | 4.700 | 4.610 | 0.000 | 0.000% | 13.40万 | 0.62亿 | 1.570% |
| 2026-04-22 | 4.620 | 4.640 | 4.660 | 4.530 | 0.010 | 0.220% | 16.45万 | 0.76亿 | 1.930% |
| 2026-04-21 | 4.650 | 4.630 | 4.720 | 4.580 | -0.050 | -1.070% | 15.40万 | 0.71亿 | 1.800% |
| 2026-04-20 | 4.610 | 4.680 | 4.720 | 4.570 | 0.070 | 1.520% | 16.00万 | 0.74亿 | 1.870% |
| 2026-04-17 | 4.630 | 4.610 | 4.650 | 4.570 | -0.040 | -0.860% | 12.78万 | 0.59亿 | 1.500% |
| 2026-04-16 | 4.580 | 4.650 | 4.650 | 4.570 | 0.060 | 1.310% | 12.76万 | 0.59亿 | 1.490% |
| 2026-04-15 | 4.710 | 4.590 | 4.720 | 4.560 | 0.000 | 0.000% | 17.94万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.750 | 4.710 | 4.780 | 4.620 | 0.010 | 0.213% | 20.26万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.620 | 4.700 | 4.770 | 4.580 | 0.000 | 0.000% | 19.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.700 | 4.620 | 4.780 | 4.590 | 0.000 | 0.000% | 19.58万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.740 | 4.700 | 4.790 | 4.650 | 0.000 | 0.000% | 18.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.690 | 4.780 | 4.790 | 4.680 | 0.000 | 0.000% | 21.12万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.530 | 4.650 | 4.660 | 4.410 | 0.000 | 0.000% | 24.59万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.760 | 4.530 | 4.760 | 4.520 | 0.000 | 0.000% | 28.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.120 | 4.760 | 5.160 | 4.720 | 0.000 | 0.000% | 53.20万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.080 | 5.150 | 5.170 | 5.010 | 0.000 | 0.000% | 30.54万 | 0.00亿 | 0.000% |