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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.19 | 4.28 | 4.17 | 4.24 | +0.71% | 0.45 | 0.93% |
| 2025-12-17 | 4.17 | 4.22 | 4.12 | 4.21 | +1.20% | 0.60 | 1.27% |
| 2025-12-16 | 4.27 | 4.28 | 4.16 | 4.16 | -3.03% | 0.70 | 1.46% |
| 2025-12-15 | 4.24 | 4.32 | 4.22 | 4.29 | +0.70% | 0.45 | 0.93% |
| 2025-12-12 | 4.28 | 4.36 | 4.25 | 4.26 | -0.70% | 0.72 | 1.48% |
| 2025-12-11 | 4.42 | 4.43 | 4.26 | 4.29 | -3.38% | 1.05 | 2.14% |
| 2025-12-10 | 4.42 | 4.49 | 4.39 | 4.44 | -0.45% | 0.87 | 1.74% |
| 2025-12-09 | 4.50 | 4.55 | 4.42 | 4.46 | -0.89% | 1.17 | 2.31% |
| 2025-12-08 | 4.56 | 4.59 | 4.46 | 4.50 | +0.45% | 1.31 | 2.57% |
| 2025-12-05 | 4.49 | 4.50 | 4.42 | 4.48 | -0.67% | 1.63 | 3.23% |
| 2025-12-04 | 4.29 | 4.60 | 4.21 | 4.51 | +4.88% | 3.27 | 6.48% |
| 2025-12-03 | 4.29 | 4.31 | 4.26 | 4.30 | -0.23% | 0.46 | 0.95% |
| 2025-12-02 | 4.26 | 4.32 | 4.22 | 4.31 | +0.70% | 0.59 | 1.22% |
| 2025-12-01 | 4.27 | 4.32 | 4.26 | 4.28 | 0.00% | 0.55 | 1.13% |
| 2025-11-28 | 4.22 | 4.28 | 4.19 | 4.28 | +1.18% | 0.46 | 0.95% |
| 2025-11-27 | 4.23 | 4.26 | 4.19 | 4.23 | +0.24% | 0.49 | 1.03% |
| 2025-11-26 | 4.22 | 4.29 | 4.21 | 4.22 | +0.24% | 0.61 | 1.26% |
| 2025-11-25 | 4.19 | 4.24 | 4.16 | 4.21 | +0.96% | 0.50 | 1.04% |
| 2025-11-24 | 4.16 | 4.22 | 4.15 | 4.17 | +0.72% | 0.54 | 1.13% |
| 2025-11-21 | 4.31 | 4.35 | 4.13 | 4.14 | -4.61% | 1.08 | 2.26% |