佳隆股份 sz.002495
2.56
+0.39%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.56 | 2.63 | 2.53 | 2.56 | +0.39% | 0.79 | 4.41% |
| 2026-05-22 | 2.51 | 2.58 | 2.47 | 2.55 | +3.24% | 0.69 | 3.91% |
| 2026-05-21 | 2.60 | 2.63 | 2.46 | 2.47 | -5.00% | 0.73 | 4.16% |
| 2026-05-20 | 2.66 | 2.67 | 2.58 | 2.60 | -1.89% | 0.55 | 3.02% |
| 2026-05-19 | 2.64 | 2.69 | 2.60 | 2.65 | +0.38% | 0.64 | 3.48% |
| 2026-05-18 | 2.60 | 2.64 | 2.55 | 2.64 | +1.54% | 0.51 | 2.82% |
| 2026-05-15 | 2.63 | 2.64 | 2.57 | 2.60 | -1.14% | 0.60 | 3.34% |
| 2026-05-14 | 2.67 | 2.67 | 2.61 | 2.63 | -1.13% | 0.49 | 2.70% |
| 2026-05-13 | 2.67 | 2.68 | 2.64 | 2.66 | 0.00% | 0.48 | 2.61% |
| 2026-05-12 | 2.72 | 2.72 | 2.64 | 2.66 | -2.21% | 0.51 | 2.76% |
| 2026-05-11 | 2.73 | 2.74 | 2.69 | 2.72 | +0.37% | 0.51 | 2.72% |
| 2026-05-08 | 2.70 | 2.73 | 2.68 | 2.71 | +0.74% | 0.50 | 2.66% |
| 2026-05-07 | 2.73 | 2.77 | 2.67 | 2.69 | -1.47% | 0.74 | 3.91% |
| 2026-05-06 | 2.74 | 2.76 | 2.71 | 2.73 | +0.37% | 0.85 | 4.46% |
| 2026-04-30 | 2.73 | 2.75 | 2.70 | 2.72 | -0.37% | 0.63 | 3.34% |
| 2026-04-29 | 2.65 | 2.74 | 2.63 | 2.73 | +3.02% | 0.86 | 4.57% |
| 2026-04-28 | 2.60 | 2.68 | 2.59 | 2.65 | +1.15% | 0.77 | 4.22% |
| 2026-04-27 | 2.56 | 2.63 | 2.48 | 2.62 | +1.95% | 0.88 | 4.96% |
| 2026-04-24 | 2.49 | 2.59 | 2.48 | 2.57 | +3.63% | 0.92 | 5.22% |
| 2026-04-23 | 2.52 | 2.52 | 2.46 | 2.48 | -1.59% | 0.49 | 2.82% |