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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.02 | 4.08 | 4.01 | 4.07 | +0.98% | 0.23 | 0.50% |
| 2025-05-26 | 4.02 | 4.06 | 4.01 | 4.03 | -0.24% | 0.28 | 0.60% |
| 2025-05-23 | 4.09 | 4.11 | 4.02 | 4.04 | -0.73% | 0.32 | 0.69% |
| 2025-05-22 | 4.13 | 4.15 | 4.07 | 4.07 | -1.67% | 0.36 | 0.77% |
| 2025-05-21 | 4.17 | 4.17 | 4.12 | 4.14 | -0.71% | 0.33 | 0.69% |
| 2025-05-20 | 4.15 | 4.23 | 4.11 | 4.17 | +0.72% | 0.51 | 1.06% |
| 2025-05-19 | 4.12 | 4.15 | 4.08 | 4.14 | +0.96% | 0.29 | 0.60% |
| 2025-05-16 | 4.10 | 4.12 | 4.09 | 4.10 | 0.00% | 0.28 | 0.58% |
| 2025-05-15 | 4.12 | 4.18 | 4.10 | 4.10 | -0.95% | 0.36 | 0.75% |
| 2025-05-14 | 4.14 | 4.16 | 4.06 | 4.14 | +0.24% | 0.53 | 1.12% |
| 2025-05-13 | 4.11 | 4.15 | 4.09 | 4.13 | +0.97% | 0.47 | 0.98% |
| 2025-05-12 | 4.11 | 4.11 | 4.03 | 4.09 | 0.00% | 0.42 | 0.90% |
| 2025-05-09 | 4.13 | 4.13 | 4.07 | 4.09 | -0.24% | 0.40 | 0.84% |
| 2025-05-08 | 4.05 | 4.12 | 4.02 | 4.10 | +0.73% | 0.40 | 0.85% |
| 2025-05-07 | 4.06 | 4.10 | 4.02 | 4.07 | +0.98% | 0.43 | 0.93% |
| 2025-05-06 | 3.98 | 4.04 | 3.93 | 4.03 | +2.51% | 0.57 | 1.23% |