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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.17 | 4.17 | 4.12 | 4.13 | -1.20% | 0.36 | 0.76% |
| 2026-04-21 | 4.21 | 4.21 | 4.14 | 4.18 | -0.24% | 0.42 | 0.89% |
| 2026-04-20 | 4.15 | 4.26 | 4.12 | 4.19 | +2.20% | 0.75 | 1.57% |
| 2026-04-17 | 4.15 | 4.15 | 4.08 | 4.10 | -0.73% | 0.23 | 0.50% |
| 2026-04-16 | 4.08 | 4.13 | 4.07 | 4.13 | +1.23% | 0.27 | 0.58% |
| 2026-04-15 | 4.12 | 4.12 | 4.07 | 4.08 | -0.73% | 0.21 | 0.45% |
| 2026-04-14 | 4.11 | 4.12 | 4.06 | 4.11 | +0.24% | 0.27 | 0.58% |
| 2026-04-13 | 4.09 | 4.11 | 4.06 | 4.10 | -0.24% | 0.24 | 0.51% |
| 2026-04-10 | 4.11 | 4.13 | 4.08 | 4.11 | +0.98% | 0.31 | 0.66% |
| 2026-04-09 | 4.12 | 4.16 | 4.06 | 4.07 | -1.93% | 0.39 | 0.85% |
| 2026-04-08 | 4.15 | 4.16 | 4.11 | 4.15 | +1.47% | 0.51 | 1.09% |
| 2026-04-07 | 4.01 | 4.10 | 3.99 | 4.09 | +1.74% | 0.31 | 0.66% |
| 2026-04-03 | 4.13 | 4.13 | 3.99 | 4.02 | -2.43% | 0.40 | 0.87% |
| 2026-04-02 | 4.16 | 4.19 | 4.07 | 4.12 | -1.20% | 0.42 | 0.91% |
| 2026-04-01 | 4.24 | 4.25 | 4.15 | 4.17 | 0.00% | 0.42 | 0.89% |
| 2026-03-31 | 4.18 | 4.27 | 4.17 | 4.17 | -0.95% | 0.39 | 0.80% |
| 2026-03-30 | 4.11 | 4.22 | 4.11 | 4.21 | +0.96% | 0.39 | 0.82% |
| 2026-03-27 | 4.09 | 4.19 | 4.08 | 4.17 | +0.97% | 0.36 | 0.76% |
| 2026-03-26 | 4.17 | 4.22 | 4.11 | 4.13 | -1.20% | 0.36 | 0.77% |
| 2026-03-25 | 4.09 | 4.19 | 4.07 | 4.18 | +2.70% | 0.53 | 1.13% |