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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.45 | 4.53 | 4.45 | 4.52 | +2.49% | 0.76 | 1.48% |
| 2026-02-13 | 4.44 | 4.47 | 4.39 | 4.41 | -0.45% | 0.68 | 1.36% |
| 2026-02-12 | 4.55 | 4.56 | 4.43 | 4.43 | -2.42% | 0.93 | 1.83% |
| 2026-02-11 | 4.56 | 4.58 | 4.54 | 4.54 | -0.44% | 0.46 | 0.89% |
| 2026-02-10 | 4.59 | 4.60 | 4.54 | 4.56 | -0.65% | 0.51 | 0.98% |
| 2026-02-09 | 4.57 | 4.62 | 4.55 | 4.59 | +1.10% | 0.70 | 1.35% |
| 2026-02-06 | 4.52 | 4.58 | 4.50 | 4.54 | -0.22% | 0.96 | 1.87% |
| 2026-02-05 | 4.60 | 4.63 | 4.53 | 4.55 | -1.30% | 0.77 | 1.47% |
| 2026-02-04 | 4.50 | 4.61 | 4.49 | 4.61 | +1.77% | 1.14 | 2.19% |
| 2026-02-03 | 4.45 | 4.54 | 4.43 | 4.53 | +2.95% | 0.80 | 1.57% |
| 2026-02-02 | 4.47 | 4.51 | 4.39 | 4.40 | -2.22% | 0.74 | 1.47% |
| 2026-01-30 | 4.41 | 4.51 | 4.38 | 4.50 | +0.67% | 0.95 | 1.88% |
| 2026-01-29 | 4.41 | 4.51 | 4.40 | 4.47 | +1.13% | 0.93 | 1.84% |
| 2026-01-28 | 4.47 | 4.48 | 4.41 | 4.42 | -0.90% | 0.58 | 1.16% |
| 2026-01-27 | 4.50 | 4.52 | 4.38 | 4.46 | -1.33% | 0.94 | 1.87% |
| 2026-01-26 | 4.55 | 4.57 | 4.48 | 4.52 | -1.31% | 1.07 | 2.09% |
| 2026-01-23 | 4.57 | 4.59 | 4.53 | 4.58 | +0.44% | 0.95 | 1.84% |
| 2026-01-22 | 4.51 | 4.57 | 4.49 | 4.56 | +1.33% | 1.02 | 1.99% |
| 2026-01-21 | 4.46 | 4.50 | 4.44 | 4.50 | +0.22% | 0.62 | 1.22% |
| 2026-01-20 | 4.51 | 4.51 | 4.46 | 4.49 | -0.22% | 0.75 | 1.48% |