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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.56 | 2.65 | 2.54 | 2.65 | +3.11% | 0.64 | 3.48% |
| 2026-01-16 | 2.64 | 2.64 | 2.55 | 2.57 | -2.65% | 0.77 | 4.24% |
| 2026-01-15 | 2.67 | 2.68 | 2.63 | 2.64 | -1.49% | 0.50 | 2.70% |
| 2026-01-14 | 2.68 | 2.72 | 2.64 | 2.68 | 0.00% | 0.86 | 4.58% |
| 2026-01-13 | 2.71 | 2.74 | 2.68 | 2.68 | -1.47% | 0.85 | 4.49% |
| 2026-01-12 | 2.70 | 2.72 | 2.68 | 2.72 | +0.74% | 0.74 | 3.90% |
| 2026-01-09 | 2.69 | 2.71 | 2.67 | 2.70 | +0.37% | 0.65 | 3.43% |
| 2026-01-08 | 2.64 | 2.70 | 2.64 | 2.69 | +1.13% | 0.58 | 3.10% |
| 2026-01-07 | 2.71 | 2.71 | 2.64 | 2.66 | -1.84% | 0.70 | 3.75% |
| 2026-01-06 | 2.65 | 2.71 | 2.64 | 2.71 | +1.88% | 0.80 | 4.23% |
| 2026-01-05 | 2.69 | 2.69 | 2.64 | 2.66 | 0.00% | 0.70 | 3.75% |
| 2025-12-31 | 2.68 | 2.68 | 2.63 | 2.66 | -0.37% | 0.48 | 2.56% |
| 2025-12-30 | 2.70 | 2.72 | 2.66 | 2.67 | -1.84% | 0.59 | 3.11% |
| 2025-12-29 | 2.78 | 2.79 | 2.70 | 2.72 | -2.51% | 0.74 | 3.87% |
| 2025-12-26 | 2.78 | 2.81 | 2.78 | 2.79 | 0.00% | 0.65 | 3.34% |
| 2025-12-25 | 2.79 | 2.84 | 2.76 | 2.79 | 0.00% | 0.67 | 3.43% |
| 2025-12-24 | 2.82 | 2.85 | 2.77 | 2.79 | -1.76% | 0.83 | 4.24% |
| 2025-12-23 | 2.82 | 2.96 | 2.78 | 2.84 | +1.07% | 1.11 | 5.58% |
| 2025-12-22 | 2.85 | 2.86 | 2.79 | 2.81 | -1.06% | 0.84 | 4.26% |
| 2025-12-19 | 2.72 | 2.87 | 2.68 | 2.84 | +4.80% | 1.40 | 7.12% |