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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.27 | 4.31 | 4.25 | 4.31 | +0.70% | 0.47 | 0.97% |
| 2025-08-19 | 4.29 | 4.29 | 4.24 | 4.28 | 0.00% | 0.48 | 0.99% |
| 2025-08-18 | 4.34 | 4.37 | 4.26 | 4.28 | -0.70% | 0.91 | 1.86% |
| 2025-08-15 | 4.17 | 4.35 | 4.16 | 4.31 | +3.36% | 1.26 | 2.62% |
| 2025-08-14 | 4.25 | 4.26 | 4.17 | 4.17 | -1.65% | 0.60 | 1.25% |
| 2025-08-13 | 4.27 | 4.27 | 4.22 | 4.24 | -0.47% | 0.42 | 0.87% |
| 2025-08-12 | 4.30 | 4.30 | 4.24 | 4.26 | -0.47% | 0.41 | 0.85% |
| 2025-08-11 | 4.25 | 4.30 | 4.23 | 4.28 | +0.94% | 0.41 | 0.85% |
| 2025-08-08 | 4.21 | 4.27 | 4.15 | 4.24 | +0.47% | 0.55 | 1.15% |
| 2025-08-07 | 4.25 | 4.25 | 4.21 | 4.22 | -0.24% | 0.44 | 0.92% |
| 2025-08-06 | 4.23 | 4.25 | 4.20 | 4.23 | -0.24% | 0.33 | 0.69% |
| 2025-08-05 | 4.20 | 4.24 | 4.20 | 4.24 | +0.95% | 0.42 | 0.89% |
| 2025-08-04 | 4.16 | 4.20 | 4.13 | 4.20 | +0.24% | 0.39 | 0.83% |
| 2025-08-01 | 4.19 | 4.22 | 4.16 | 4.19 | 0.00% | 0.46 | 0.96% |
| 2025-07-31 | 4.26 | 4.27 | 4.17 | 4.19 | -1.87% | 0.57 | 1.20% |
| 2025-07-30 | 4.29 | 4.31 | 4.24 | 4.27 | -0.47% | 0.49 | 1.02% |
| 2025-07-29 | 4.33 | 4.34 | 4.26 | 4.29 | -0.92% | 0.51 | 1.06% |
| 2025-07-28 | 4.36 | 4.38 | 4.31 | 4.33 | -1.14% | 0.47 | 0.96% |
| 2025-07-25 | 4.41 | 4.44 | 4.36 | 4.38 | -0.91% | 0.55 | 1.11% |
| 2025-07-24 | 4.36 | 4.43 | 4.34 | 4.42 | +1.61% | 0.59 | 1.18% |