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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.00 | 4.09 | 3.92 | 4.07 | +3.83% | 0.50 | 1.09% |
| 2026-03-23 | 4.10 | 4.12 | 3.91 | 3.92 | -5.77% | 0.80 | 1.76% |
| 2026-03-20 | 4.25 | 4.27 | 4.16 | 4.16 | -1.65% | 0.51 | 1.08% |
| 2026-03-19 | 4.31 | 4.35 | 4.21 | 4.23 | -2.76% | 0.68 | 1.40% |
| 2026-03-18 | 4.38 | 4.38 | 4.29 | 4.35 | 0.00% | 0.47 | 0.96% |
| 2026-03-17 | 4.45 | 4.47 | 4.35 | 4.35 | -1.81% | 0.67 | 1.34% |
| 2026-03-16 | 4.44 | 4.48 | 4.40 | 4.43 | -0.23% | 0.50 | 1.00% |
| 2026-03-13 | 4.39 | 4.50 | 4.39 | 4.44 | +0.68% | 0.83 | 1.65% |
| 2026-03-12 | 4.38 | 4.46 | 4.37 | 4.41 | +0.46% | 0.66 | 1.31% |
| 2026-03-11 | 4.41 | 4.41 | 4.35 | 4.39 | -0.23% | 0.60 | 1.20% |
| 2026-03-10 | 4.41 | 4.43 | 4.39 | 4.40 | -0.23% | 0.48 | 0.96% |
| 2026-03-09 | 4.40 | 4.46 | 4.38 | 4.41 | -0.68% | 0.56 | 1.13% |
| 2026-03-06 | 4.31 | 4.45 | 4.31 | 4.44 | +2.54% | 0.62 | 1.23% |
| 2026-03-05 | 4.36 | 4.37 | 4.31 | 4.33 | +1.64% | 0.50 | 1.01% |
| 2026-03-04 | 4.31 | 4.35 | 4.24 | 4.26 | -2.29% | 0.69 | 1.42% |
| 2026-03-03 | 4.46 | 4.50 | 4.33 | 4.36 | -2.24% | 0.83 | 1.66% |
| 2026-03-02 | 4.45 | 4.51 | 4.41 | 4.46 | -1.11% | 0.84 | 1.66% |
| 2026-02-27 | 4.48 | 4.52 | 4.46 | 4.51 | +0.22% | 0.45 | 0.88% |
| 2026-02-26 | 4.53 | 4.55 | 4.47 | 4.50 | -0.66% | 0.52 | 1.02% |
| 2026-02-25 | 4.53 | 4.62 | 4.52 | 4.53 | +0.22% | 1.04 | 2.01% |