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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.48 | 4.51 | 4.45 | 4.50 | +0.45% | 0.81 | 1.59% |
| 2026-01-16 | 4.41 | 4.50 | 4.38 | 4.48 | +1.59% | 1.08 | 2.14% |
| 2026-01-15 | 4.43 | 4.46 | 4.38 | 4.41 | -0.90% | 0.66 | 1.31% |
| 2026-01-14 | 4.47 | 4.52 | 4.38 | 4.45 | -0.22% | 1.36 | 2.68% |
| 2026-01-13 | 4.43 | 4.53 | 4.38 | 4.46 | +0.68% | 1.36 | 2.69% |
| 2026-01-12 | 4.41 | 4.43 | 4.39 | 4.43 | +0.45% | 0.88 | 1.76% |
| 2026-01-09 | 4.39 | 4.41 | 4.36 | 4.41 | +0.23% | 0.79 | 1.59% |
| 2026-01-08 | 4.30 | 4.40 | 4.30 | 4.40 | +1.85% | 0.78 | 1.57% |
| 2026-01-07 | 4.40 | 4.41 | 4.30 | 4.32 | -1.59% | 0.73 | 1.48% |
| 2026-01-06 | 4.36 | 4.39 | 4.33 | 4.39 | +0.92% | 0.64 | 1.29% |
| 2026-01-05 | 4.32 | 4.36 | 4.30 | 4.35 | +0.69% | 0.46 | 0.94% |
| 2025-12-31 | 4.34 | 4.37 | 4.26 | 4.32 | -0.46% | 0.49 | 1.00% |
| 2025-12-30 | 4.37 | 4.39 | 4.30 | 4.34 | -1.14% | 0.56 | 1.13% |
| 2025-12-29 | 4.32 | 4.42 | 4.29 | 4.39 | +1.86% | 0.80 | 1.61% |
| 2025-12-26 | 4.37 | 4.38 | 4.29 | 4.31 | -1.37% | 0.48 | 0.97% |
| 2025-12-25 | 4.37 | 4.39 | 4.33 | 4.37 | 0.00% | 0.42 | 0.86% |
| 2025-12-24 | 4.34 | 4.38 | 4.32 | 4.37 | +0.69% | 0.49 | 0.99% |
| 2025-12-23 | 4.37 | 4.37 | 4.31 | 4.34 | -0.46% | 0.47 | 0.96% |
| 2025-12-22 | 4.32 | 4.37 | 4.30 | 4.36 | +0.93% | 0.54 | 1.10% |
| 2025-12-19 | 4.24 | 4.32 | 4.24 | 4.32 | +1.89% | 0.57 | 1.18% |