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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.64 | 2.77 | 2.63 | 2.71 | +1.88% | 1.04 | 5.44% |
| 2025-12-17 | 2.69 | 2.73 | 2.61 | 2.66 | -1.12% | 1.02 | 5.48% |
| 2025-12-16 | 2.73 | 2.81 | 2.68 | 2.69 | -1.47% | 0.93 | 4.83% |
| 2025-12-15 | 2.64 | 2.78 | 2.62 | 2.73 | +3.02% | 1.13 | 5.95% |
| 2025-12-12 | 2.76 | 2.77 | 2.65 | 2.65 | -3.99% | 1.29 | 6.81% |
| 2025-12-11 | 2.93 | 2.95 | 2.74 | 2.76 | -5.80% | 1.76 | 8.96% |
| 2025-12-10 | 2.97 | 3.06 | 2.92 | 2.93 | -2.01% | 1.61 | 7.71% |
| 2025-12-09 | 2.93 | 3.02 | 2.85 | 2.99 | +1.01% | 1.82 | 8.81% |
| 2025-12-08 | 3.02 | 3.03 | 2.92 | 2.96 | -0.34% | 1.24 | 5.97% |
| 2025-12-05 | 2.86 | 2.98 | 2.80 | 2.97 | +3.48% | 1.80 | 8.83% |
| 2025-12-04 | 2.95 | 3.12 | 2.87 | 2.87 | -4.01% | 2.23 | 10.83% |
| 2025-12-03 | 3.04 | 3.14 | 2.95 | 2.99 | -0.33% | 2.16 | 10.23% |
| 2025-12-02 | 3.02 | 3.05 | 2.94 | 3.00 | -1.96% | 2.64 | 12.59% |
| 2025-12-01 | 3.01 | 3.08 | 2.97 | 3.06 | -0.33% | 3.89 | 18.29% |
| 2025-11-28 | 3.20 | 3.32 | 2.96 | 3.07 | +0.33% | 6.20 | 28.66% |
| 2025-11-27 | 2.78 | 3.06 | 2.76 | 3.06 | +10.07% | 1.03 | 4.92% |
| 2025-11-26 | 2.76 | 2.87 | 2.76 | 2.78 | +0.72% | 0.79 | 4.04% |
| 2025-11-25 | 2.72 | 2.78 | 2.69 | 2.76 | +2.22% | 0.74 | 3.88% |
| 2025-11-24 | 2.68 | 2.82 | 2.68 | 2.70 | +2.27% | 0.90 | 4.75% |
| 2025-11-21 | 2.83 | 2.87 | 2.64 | 2.64 | -7.04% | 1.06 | 5.57% |