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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.88 | 2.89 | 2.79 | 2.84 | -1.39% | 0.66 | 3.32% |
| 2025-11-19 | 2.89 | 2.92 | 2.82 | 2.88 | -0.35% | 0.65 | 3.23% |
| 2025-11-18 | 2.94 | 2.96 | 2.85 | 2.89 | -1.70% | 0.80 | 3.94% |
| 2025-11-17 | 2.93 | 2.96 | 2.91 | 2.94 | +0.34% | 0.66 | 3.20% |
| 2025-11-14 | 2.95 | 2.98 | 2.92 | 2.93 | 0.00% | 0.77 | 3.76% |
| 2025-11-13 | 2.91 | 2.94 | 2.87 | 2.93 | +0.69% | 0.64 | 3.12% |
| 2025-11-12 | 2.89 | 2.93 | 2.86 | 2.91 | +0.34% | 0.67 | 3.28% |
| 2025-11-11 | 2.88 | 2.90 | 2.85 | 2.90 | +0.69% | 0.65 | 3.22% |
| 2025-11-10 | 2.79 | 2.90 | 2.76 | 2.88 | +3.23% | 0.92 | 4.59% |
| 2025-11-07 | 2.81 | 2.84 | 2.78 | 2.79 | -1.06% | 0.52 | 2.64% |
| 2025-11-06 | 2.80 | 2.84 | 2.76 | 2.82 | +0.36% | 0.75 | 3.82% |
| 2025-11-05 | 2.75 | 2.82 | 2.74 | 2.81 | +1.44% | 0.83 | 4.22% |
| 2025-11-04 | 2.74 | 2.78 | 2.73 | 2.77 | +0.73% | 0.58 | 3.01% |
| 2025-11-03 | 2.72 | 2.76 | 2.69 | 2.75 | +1.85% | 0.59 | 3.06% |
| 2025-10-31 | 2.64 | 2.71 | 2.63 | 2.70 | +2.66% | 0.57 | 3.03% |
| 2025-10-30 | 2.67 | 2.67 | 2.63 | 2.63 | -1.50% | 0.39 | 2.10% |
| 2025-10-29 | 2.70 | 2.71 | 2.60 | 2.67 | -0.74% | 0.67 | 3.63% |
| 2025-10-28 | 2.74 | 2.74 | 2.68 | 2.69 | -2.89% | 0.74 | 3.90% |
| 2025-10-27 | 2.75 | 2.79 | 2.73 | 2.77 | +1.09% | 0.57 | 2.96% |
| 2025-10-24 | 2.77 | 2.80 | 2.74 | 2.74 | -1.44% | 0.52 | 2.69% |