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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.64 | 2.71 | 2.63 | 2.70 | +2.65% | 1.00 | 5.47% |
| 2025-05-26 | 2.63 | 2.68 | 2.60 | 2.63 | +0.76% | 0.73 | 4.07% |
| 2025-05-23 | 2.65 | 2.67 | 2.60 | 2.61 | -1.87% | 0.67 | 3.73% |
| 2025-05-22 | 2.72 | 2.78 | 2.64 | 2.66 | -2.20% | 0.91 | 4.95% |
| 2025-05-21 | 2.77 | 2.84 | 2.69 | 2.72 | -1.80% | 0.92 | 4.96% |
| 2025-05-20 | 2.73 | 2.79 | 2.71 | 2.77 | +1.46% | 1.43 | 7.57% |
| 2025-05-19 | 2.58 | 2.74 | 2.57 | 2.73 | +5.38% | 1.77 | 9.64% |
| 2025-05-16 | 2.63 | 2.63 | 2.56 | 2.59 | -1.89% | 1.01 | 5.70% |
| 2025-05-15 | 2.63 | 2.67 | 2.60 | 2.64 | +1.15% | 1.41 | 7.84% |
| 2025-05-14 | 2.54 | 2.73 | 2.51 | 2.61 | +3.15% | 1.64 | 9.22% |
| 2025-05-13 | 2.57 | 2.60 | 2.51 | 2.53 | -0.78% | 0.83 | 4.77% |
| 2025-05-12 | 2.60 | 2.62 | 2.53 | 2.55 | -0.78% | 0.69 | 3.93% |
| 2025-05-09 | 2.64 | 2.64 | 2.56 | 2.57 | -2.27% | 0.88 | 5.01% |
| 2025-05-08 | 2.61 | 2.65 | 2.56 | 2.63 | +1.54% | 1.26 | 7.04% |
| 2025-05-07 | 2.56 | 2.74 | 2.56 | 2.59 | +2.36% | 1.47 | 8.25% |
| 2025-05-06 | 2.48 | 2.58 | 2.48 | 2.53 | +3.67% | 1.01 | 5.83% |