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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.09 | 4.11 | 4.06 | 4.10 | 0.00% | 0.41 | 0.88% |
| 2025-06-24 | 4.04 | 4.10 | 4.02 | 4.10 | +1.22% | 0.37 | 0.80% |
| 2025-06-23 | 4.01 | 4.06 | 3.99 | 4.05 | +1.74% | 0.35 | 0.76% |
| 2025-06-20 | 3.96 | 4.02 | 3.95 | 3.98 | +0.25% | 0.23 | 0.51% |
| 2025-06-19 | 3.99 | 4.01 | 3.94 | 3.97 | -0.74% | 0.28 | 0.61% |
| 2025-06-18 | 4.03 | 4.04 | 3.99 | 4.00 | -0.98% | 0.23 | 0.50% |
| 2025-06-17 | 4.03 | 4.06 | 4.01 | 4.04 | +0.25% | 0.22 | 0.47% |
| 2025-06-16 | 3.99 | 4.04 | 3.98 | 4.03 | +0.99% | 0.19 | 0.41% |
| 2025-06-13 | 4.07 | 4.07 | 3.99 | 3.99 | -1.94% | 0.42 | 0.90% |
| 2025-06-12 | 4.09 | 4.12 | 4.05 | 4.07 | -0.96% | 0.51 | 1.09% |
| 2025-06-11 | 4.10 | 4.13 | 4.05 | 4.11 | +0.24% | 0.45 | 0.96% |
| 2025-06-10 | 4.15 | 4.15 | 4.05 | 4.10 | -1.19% | 0.37 | 0.78% |
| 2025-06-09 | 4.13 | 4.15 | 4.12 | 4.15 | +0.48% | 0.29 | 0.61% |
| 2025-06-06 | 4.10 | 4.15 | 4.08 | 4.13 | +0.72% | 0.40 | 0.85% |
| 2025-06-05 | 4.09 | 4.16 | 4.08 | 4.10 | 0.00% | 0.60 | 1.28% |
| 2025-06-04 | 4.08 | 4.10 | 4.06 | 4.10 | +0.97% | 0.27 | 0.57% |
| 2025-06-03 | 4.04 | 4.09 | 4.04 | 4.06 | 0.00% | 0.17 | 0.37% |
| 2025-05-30 | 4.11 | 4.12 | 4.05 | 4.06 | -0.96% | 0.18 | 0.39% |
| 2025-05-29 | 4.08 | 4.11 | 3.99 | 4.10 | +0.73% | 0.34 | 0.72% |
| 2025-05-28 | 4.08 | 4.14 | 4.03 | 4.07 | 0.00% | 0.40 | 0.86% |