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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.91 | 2.91 | 2.84 | 2.88 | -1.37% | 1.03 | 5.09% |
| 2025-09-16 | 2.87 | 2.94 | 2.85 | 2.92 | +2.10% | 1.50 | 7.44% |
| 2025-09-15 | 2.82 | 2.87 | 2.80 | 2.86 | +2.14% | 1.35 | 6.78% |
| 2025-09-12 | 2.78 | 2.81 | 2.78 | 2.80 | +0.36% | 0.93 | 4.74% |
| 2025-09-11 | 2.79 | 2.79 | 2.72 | 2.79 | 0.00% | 0.74 | 3.84% |
| 2025-09-10 | 2.76 | 2.80 | 2.73 | 2.79 | +1.45% | 0.79 | 4.08% |
| 2025-09-09 | 2.75 | 2.78 | 2.73 | 2.75 | 0.00% | 0.78 | 4.03% |
| 2025-09-08 | 2.72 | 2.78 | 2.72 | 2.75 | +0.73% | 0.80 | 4.13% |
| 2025-09-05 | 2.73 | 2.74 | 2.63 | 2.73 | +0.37% | 1.05 | 5.59% |
| 2025-09-04 | 2.65 | 2.75 | 2.64 | 2.72 | +1.87% | 1.11 | 5.83% |
| 2025-09-03 | 2.75 | 2.76 | 2.65 | 2.67 | -2.91% | 0.74 | 3.91% |
| 2025-09-02 | 2.70 | 2.76 | 2.67 | 2.75 | +1.48% | 0.95 | 4.98% |
| 2025-09-01 | 2.67 | 2.76 | 2.63 | 2.71 | +1.12% | 0.82 | 4.32% |
| 2025-08-29 | 2.69 | 2.70 | 2.65 | 2.68 | -0.74% | 0.56 | 2.99% |
| 2025-08-28 | 2.71 | 2.77 | 2.60 | 2.70 | 0.00% | 1.11 | 5.89% |
| 2025-08-27 | 2.81 | 2.81 | 2.70 | 2.70 | -3.57% | 0.90 | 4.68% |
| 2025-08-26 | 2.77 | 2.81 | 2.75 | 2.80 | +1.08% | 0.84 | 4.30% |
| 2025-08-25 | 2.76 | 2.79 | 2.73 | 2.77 | +0.36% | 0.74 | 3.83% |
| 2025-08-22 | 2.79 | 2.80 | 2.72 | 2.76 | -1.43% | 0.73 | 3.79% |
| 2025-08-21 | 2.80 | 2.81 | 2.77 | 2.80 | 0.00% | 0.59 | 3.04% |