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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.77 | 2.80 | 2.74 | 2.78 | +0.36% | 0.50 | 2.56% |
| 2025-10-22 | 2.73 | 2.78 | 2.73 | 2.77 | +0.73% | 0.65 | 3.34% |
| 2025-10-21 | 2.68 | 2.75 | 2.65 | 2.75 | +3.00% | 0.85 | 4.46% |
| 2025-10-20 | 2.65 | 2.67 | 2.63 | 2.67 | +1.91% | 0.51 | 2.73% |
| 2025-10-17 | 2.64 | 2.68 | 2.62 | 2.62 | -0.76% | 0.61 | 3.29% |
| 2025-10-16 | 2.66 | 2.69 | 2.62 | 2.64 | -1.12% | 0.42 | 2.25% |
| 2025-10-15 | 2.66 | 2.68 | 2.64 | 2.67 | +0.75% | 0.49 | 2.63% |
| 2025-10-14 | 2.63 | 2.68 | 2.63 | 2.65 | +0.38% | 0.56 | 3.01% |
| 2025-10-13 | 2.61 | 2.64 | 2.55 | 2.64 | -0.75% | 0.57 | 3.14% |
| 2025-10-10 | 2.62 | 2.68 | 2.60 | 2.66 | +1.14% | 0.63 | 3.37% |
| 2025-10-09 | 2.63 | 2.64 | 2.61 | 2.63 | 0.00% | 0.42 | 2.31% |
| 2025-09-30 | 2.64 | 2.65 | 2.62 | 2.63 | 0.00% | 0.39 | 2.10% |
| 2025-09-29 | 2.60 | 2.64 | 2.55 | 2.63 | +1.15% | 0.51 | 2.78% |
| 2025-09-26 | 2.57 | 2.66 | 2.55 | 2.60 | +0.39% | 0.52 | 2.85% |
| 2025-09-25 | 2.60 | 2.63 | 2.57 | 2.59 | -0.77% | 0.48 | 2.62% |
| 2025-09-24 | 2.58 | 2.62 | 2.54 | 2.61 | +1.16% | 0.47 | 2.60% |
| 2025-09-23 | 2.64 | 2.66 | 2.53 | 2.58 | -2.64% | 0.82 | 4.51% |
| 2025-09-22 | 2.70 | 2.70 | 2.62 | 2.65 | -1.85% | 0.81 | 4.36% |
| 2025-09-19 | 2.84 | 2.85 | 2.67 | 2.70 | -4.26% | 1.25 | 6.57% |
| 2025-09-18 | 2.88 | 2.91 | 2.78 | 2.82 | -2.08% | 1.27 | 6.36% |