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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.55 | 2.59 | 2.54 | 2.57 | +0.78% | 0.47 | 2.62% |
| 2025-06-24 | 2.49 | 2.56 | 2.48 | 2.55 | +3.24% | 0.55 | 3.08% |
| 2025-06-23 | 2.42 | 2.48 | 2.40 | 2.47 | +1.65% | 0.44 | 2.55% |
| 2025-06-20 | 2.45 | 2.47 | 2.42 | 2.43 | -0.82% | 0.42 | 2.43% |
| 2025-06-19 | 2.54 | 2.54 | 2.44 | 2.45 | -3.16% | 0.59 | 3.43% |
| 2025-06-18 | 2.59 | 2.59 | 2.52 | 2.53 | -2.32% | 0.49 | 2.76% |
| 2025-06-17 | 2.59 | 2.62 | 2.57 | 2.59 | 0.00% | 0.51 | 2.82% |
| 2025-06-16 | 2.55 | 2.60 | 2.54 | 2.59 | +1.17% | 0.62 | 3.42% |
| 2025-06-13 | 2.66 | 2.66 | 2.55 | 2.56 | -3.40% | 0.90 | 5.01% |
| 2025-06-12 | 2.70 | 2.71 | 2.63 | 2.65 | -2.21% | 0.88 | 4.86% |
| 2025-06-11 | 2.70 | 2.75 | 2.69 | 2.71 | +0.74% | 0.75 | 4.06% |
| 2025-06-10 | 2.77 | 2.78 | 2.65 | 2.69 | -2.89% | 1.19 | 6.44% |
| 2025-06-09 | 2.74 | 2.78 | 2.71 | 2.77 | +1.09% | 1.19 | 6.38% |
| 2025-06-06 | 2.73 | 2.88 | 2.68 | 2.74 | +1.86% | 2.21 | 11.69% |
| 2025-06-05 | 2.83 | 2.86 | 2.68 | 2.69 | -1.82% | 1.71 | 9.02% |
| 2025-06-04 | 2.67 | 2.86 | 2.66 | 2.74 | +3.00% | 1.34 | 7.18% |
| 2025-06-03 | 2.65 | 2.70 | 2.62 | 2.66 | +0.38% | 0.71 | 3.90% |
| 2025-05-30 | 2.69 | 2.71 | 2.63 | 2.65 | -1.48% | 0.74 | 4.09% |
| 2025-05-29 | 2.71 | 2.73 | 2.66 | 2.69 | -0.74% | 0.78 | 4.24% |
| 2025-05-28 | 2.71 | 2.77 | 2.68 | 2.71 | +0.37% | 1.12 | 5.99% |