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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.70 | 2.72 | 2.68 | 2.69 | -0.74% | 0.51 | 2.71% |
| 2025-07-22 | 2.72 | 2.73 | 2.68 | 2.71 | 0.00% | 0.58 | 3.05% |
| 2025-07-21 | 2.65 | 2.71 | 2.65 | 2.71 | +1.88% | 0.59 | 3.12% |
| 2025-07-18 | 2.66 | 2.67 | 2.63 | 2.66 | 0.00% | 0.49 | 2.63% |
| 2025-07-17 | 2.67 | 2.70 | 2.64 | 2.66 | 0.00% | 0.52 | 2.80% |
| 2025-07-16 | 2.58 | 2.66 | 2.57 | 2.66 | +3.10% | 0.84 | 4.54% |
| 2025-07-15 | 2.65 | 2.65 | 2.56 | 2.58 | -2.64% | 0.61 | 3.37% |
| 2025-07-14 | 2.64 | 2.66 | 2.62 | 2.65 | 0.00% | 0.38 | 2.08% |
| 2025-07-11 | 2.64 | 2.66 | 2.61 | 2.65 | +0.38% | 0.53 | 2.89% |
| 2025-07-10 | 2.61 | 2.66 | 2.60 | 2.64 | +1.15% | 0.54 | 2.91% |
| 2025-07-09 | 2.62 | 2.64 | 2.60 | 2.61 | -0.38% | 0.43 | 2.33% |
| 2025-07-08 | 2.59 | 2.62 | 2.58 | 2.62 | +1.16% | 0.47 | 2.59% |
| 2025-07-07 | 2.55 | 2.60 | 2.55 | 2.59 | +1.17% | 0.48 | 2.63% |
| 2025-07-04 | 2.59 | 2.59 | 2.55 | 2.56 | -1.54% | 0.44 | 2.46% |
| 2025-07-03 | 2.60 | 2.61 | 2.58 | 2.60 | 0.00% | 0.44 | 2.43% |
| 2025-07-02 | 2.58 | 2.60 | 2.57 | 2.60 | +0.78% | 0.53 | 2.91% |
| 2025-07-01 | 2.58 | 2.60 | 2.54 | 2.58 | 0.00% | 0.44 | 2.46% |
| 2025-06-30 | 2.58 | 2.59 | 2.56 | 2.58 | +0.39% | 0.38 | 2.09% |
| 2025-06-27 | 2.54 | 2.58 | 2.54 | 2.57 | +0.78% | 0.43 | 2.41% |
| 2025-06-26 | 2.57 | 2.59 | 2.54 | 2.55 | -0.78% | 0.40 | 2.20% |