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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.46 | 4.48 | 4.35 | 4.35 | -1.14% | 0.74 | 1.49% |
| 2025-07-22 | 4.35 | 4.40 | 4.30 | 4.40 | +1.38% | 1.08 | 2.19% |
| 2025-07-21 | 4.23 | 4.34 | 4.23 | 4.34 | +3.33% | 0.99 | 2.04% |
| 2025-07-18 | 4.20 | 4.21 | 4.18 | 4.20 | +0.48% | 0.28 | 0.59% |
| 2025-07-17 | 4.19 | 4.20 | 4.17 | 4.18 | -0.48% | 0.30 | 0.62% |
| 2025-07-16 | 4.21 | 4.22 | 4.18 | 4.20 | 0.00% | 0.33 | 0.70% |
| 2025-07-15 | 4.27 | 4.27 | 4.16 | 4.20 | -1.64% | 0.50 | 1.04% |
| 2025-07-14 | 4.22 | 4.27 | 4.22 | 4.27 | +1.18% | 0.52 | 1.09% |
| 2025-07-11 | 4.25 | 4.26 | 4.20 | 4.22 | -0.71% | 0.54 | 1.13% |
| 2025-07-10 | 4.17 | 4.25 | 4.11 | 4.25 | +1.43% | 0.65 | 1.35% |
| 2025-07-09 | 4.18 | 4.21 | 4.17 | 4.19 | +0.24% | 0.51 | 1.08% |
| 2025-07-08 | 4.15 | 4.19 | 4.13 | 4.18 | +1.21% | 0.44 | 0.93% |
| 2025-07-07 | 4.11 | 4.14 | 4.02 | 4.13 | +0.73% | 0.36 | 0.77% |
| 2025-07-04 | 4.12 | 4.14 | 4.09 | 4.10 | -0.49% | 0.43 | 0.93% |
| 2025-07-03 | 4.11 | 4.15 | 4.09 | 4.12 | +0.24% | 0.43 | 0.92% |
| 2025-07-02 | 4.07 | 4.11 | 4.06 | 4.11 | +0.97% | 0.47 | 1.00% |
| 2025-07-01 | 4.07 | 4.09 | 4.05 | 4.07 | -0.24% | 0.32 | 0.69% |
| 2025-06-30 | 4.09 | 4.11 | 4.05 | 4.08 | -0.24% | 0.39 | 0.83% |
| 2025-06-27 | 4.08 | 4.12 | 4.06 | 4.09 | +0.73% | 0.42 | 0.90% |
| 2025-06-26 | 4.11 | 4.11 | 4.05 | 4.06 | -0.96% | 0.39 | 0.84% |