公元股份 sz.002641
4.19
+0.72%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.19 | 4.25 | 4.18 | 4.19 | +0.72% | 0.40 | 0.84% |
| 2026-05-22 | 4.13 | 4.19 | 4.08 | 4.16 | +0.73% | 0.43 | 0.92% |
| 2026-05-21 | 4.18 | 4.27 | 4.13 | 4.13 | -0.96% | 0.53 | 1.11% |
| 2026-05-20 | 4.26 | 4.26 | 4.16 | 4.17 | -1.88% | 0.32 | 0.68% |
| 2026-05-19 | 4.25 | 4.28 | 4.20 | 4.25 | 0.00% | 0.33 | 0.68% |
| 2026-05-18 | 4.21 | 4.26 | 4.17 | 4.25 | +0.95% | 0.49 | 1.02% |
| 2026-05-15 | 4.26 | 4.26 | 4.19 | 4.21 | -0.47% | 0.40 | 0.84% |
| 2026-05-14 | 4.27 | 4.28 | 4.20 | 4.23 | -0.70% | 0.36 | 0.74% |
| 2026-05-13 | 4.25 | 4.28 | 4.22 | 4.26 | 0.00% | 0.39 | 0.81% |
| 2026-05-12 | 4.31 | 4.31 | 4.25 | 4.26 | -1.62% | 0.40 | 0.83% |
| 2026-05-11 | 4.30 | 4.33 | 4.28 | 4.33 | +1.17% | 0.58 | 1.19% |
| 2026-05-08 | 4.31 | 4.31 | 4.23 | 4.28 | 0.00% | 0.40 | 0.83% |
| 2026-05-07 | 4.33 | 4.36 | 4.27 | 4.28 | -0.70% | 0.59 | 1.20% |
| 2026-05-06 | 4.27 | 4.34 | 4.27 | 4.31 | +1.17% | 0.66 | 1.35% |
| 2026-04-30 | 4.23 | 4.28 | 4.22 | 4.26 | +0.24% | 0.56 | 1.16% |
| 2026-04-29 | 4.16 | 4.27 | 4.16 | 4.25 | +1.43% | 0.67 | 1.40% |
| 2026-04-28 | 4.15 | 4.21 | 4.14 | 4.19 | +0.48% | 0.51 | 1.07% |
| 2026-04-27 | 4.16 | 4.18 | 4.08 | 4.17 | +0.24% | 0.46 | 0.98% |
| 2026-04-24 | 4.09 | 4.18 | 4.06 | 4.16 | +1.96% | 0.48 | 1.03% |
| 2026-04-23 | 4.12 | 4.14 | 4.07 | 4.08 | -1.21% | 0.37 | 0.79% |