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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.53 | 2.54 | 2.50 | 2.52 | -0.79% | 0.43 | 2.45% |
| 2026-04-21 | 2.57 | 2.57 | 2.52 | 2.54 | -0.78% | 0.44 | 2.45% |
| 2026-04-20 | 2.53 | 2.57 | 2.51 | 2.56 | +1.59% | 0.57 | 3.20% |
| 2026-04-17 | 2.59 | 2.59 | 2.50 | 2.52 | -2.33% | 0.60 | 3.41% |
| 2026-04-16 | 2.52 | 2.59 | 2.49 | 2.58 | +2.79% | 0.60 | 3.35% |
| 2026-04-15 | 2.57 | 2.58 | 2.50 | 2.51 | -1.95% | 0.50 | 2.81% |
| 2026-04-14 | 2.60 | 2.61 | 2.51 | 2.56 | -0.78% | 0.66 | 3.71% |
| 2026-04-13 | 2.56 | 2.61 | 2.54 | 2.58 | +0.39% | 0.51 | 2.85% |
| 2026-04-10 | 2.57 | 2.61 | 2.56 | 2.57 | +0.78% | 0.47 | 2.62% |
| 2026-04-09 | 2.64 | 2.64 | 2.53 | 2.55 | -3.41% | 0.64 | 3.54% |
| 2026-04-08 | 2.62 | 2.64 | 2.57 | 2.64 | +3.12% | 0.68 | 3.73% |
| 2026-04-07 | 2.47 | 2.57 | 2.43 | 2.56 | +5.79% | 0.94 | 5.30% |
| 2026-04-03 | 2.60 | 2.62 | 2.41 | 2.42 | -7.28% | 1.00 | 5.76% |
| 2026-04-02 | 2.68 | 2.69 | 2.59 | 2.61 | -2.61% | 0.56 | 3.06% |
| 2026-04-01 | 2.71 | 2.74 | 2.64 | 2.68 | +0.37% | 0.56 | 2.96% |
| 2026-03-31 | 2.70 | 2.74 | 2.66 | 2.67 | -0.74% | 0.61 | 3.23% |
| 2026-03-30 | 2.63 | 2.70 | 2.61 | 2.69 | +1.13% | 0.59 | 3.18% |
| 2026-03-27 | 2.61 | 2.67 | 2.58 | 2.66 | +2.31% | 0.66 | 3.60% |
| 2026-03-26 | 2.63 | 2.68 | 2.58 | 2.60 | -1.14% | 0.62 | 3.35% |
| 2026-03-25 | 2.55 | 2.64 | 2.54 | 2.63 | +3.54% | 0.68 | 3.73% |