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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.76 | 2.80 | 2.73 | 2.80 | +1.45% | 0.84 | 4.34% |
| 2025-08-19 | 2.71 | 2.76 | 2.69 | 2.76 | +1.84% | 0.70 | 3.65% |
| 2025-08-18 | 2.69 | 2.74 | 2.68 | 2.71 | +1.12% | 0.53 | 2.76% |
| 2025-08-15 | 2.66 | 2.71 | 2.66 | 2.68 | +0.37% | 0.51 | 2.70% |
| 2025-08-14 | 2.72 | 2.79 | 2.66 | 2.67 | -2.55% | 0.74 | 3.91% |
| 2025-08-13 | 2.77 | 2.78 | 2.72 | 2.74 | -0.72% | 0.56 | 2.94% |
| 2025-08-12 | 2.77 | 2.81 | 2.75 | 2.76 | 0.00% | 0.60 | 3.08% |
| 2025-08-11 | 2.74 | 2.78 | 2.73 | 2.76 | +0.36% | 0.63 | 3.28% |
| 2025-08-08 | 2.73 | 2.75 | 2.69 | 2.75 | +0.73% | 0.66 | 3.46% |
| 2025-08-07 | 2.72 | 2.73 | 2.70 | 2.73 | +0.37% | 0.47 | 2.45% |
| 2025-08-06 | 2.73 | 2.73 | 2.69 | 2.72 | -0.37% | 0.44 | 2.34% |
| 2025-08-05 | 2.67 | 2.73 | 2.67 | 2.73 | +2.25% | 0.70 | 3.69% |
| 2025-08-04 | 2.63 | 2.68 | 2.60 | 2.67 | +1.52% | 0.55 | 2.94% |
| 2025-08-01 | 2.63 | 2.65 | 2.61 | 2.63 | +0.77% | 0.42 | 2.27% |
| 2025-07-31 | 2.69 | 2.70 | 2.60 | 2.61 | -3.33% | 0.83 | 4.50% |
| 2025-07-30 | 2.67 | 2.71 | 2.65 | 2.70 | +1.12% | 0.66 | 3.52% |
| 2025-07-29 | 2.70 | 2.72 | 2.64 | 2.67 | -1.11% | 0.60 | 3.20% |
| 2025-07-28 | 2.68 | 2.71 | 2.66 | 2.70 | +0.75% | 0.55 | 2.93% |
| 2025-07-25 | 2.71 | 2.71 | 2.67 | 2.68 | -1.11% | 0.43 | 2.28% |
| 2025-07-24 | 2.69 | 2.72 | 2.68 | 2.71 | +0.74% | 0.48 | 2.55% |