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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.37 | 4.38 | 4.30 | 4.34 | -0.23% | 0.67 | 1.36% |
| 2025-11-19 | 4.40 | 4.44 | 4.34 | 4.35 | -1.58% | 0.66 | 1.34% |
| 2025-11-18 | 4.48 | 4.50 | 4.38 | 4.42 | -1.56% | 0.90 | 1.79% |
| 2025-11-17 | 4.48 | 4.52 | 4.47 | 4.49 | -0.22% | 0.63 | 1.24% |
| 2025-11-14 | 4.50 | 4.54 | 4.46 | 4.50 | -0.22% | 0.74 | 1.44% |
| 2025-11-13 | 4.50 | 4.53 | 4.46 | 4.51 | +0.67% | 0.76 | 1.49% |
| 2025-11-12 | 4.52 | 4.53 | 4.46 | 4.48 | -1.10% | 0.90 | 1.77% |
| 2025-11-11 | 4.44 | 4.55 | 4.41 | 4.53 | +2.03% | 1.28 | 2.50% |
| 2025-11-10 | 4.44 | 4.45 | 4.41 | 4.44 | +0.68% | 0.73 | 1.45% |
| 2025-11-07 | 4.38 | 4.43 | 4.36 | 4.41 | +0.68% | 0.86 | 1.73% |
| 2025-11-06 | 4.39 | 4.39 | 4.34 | 4.38 | 0.00% | 0.72 | 1.45% |
| 2025-11-05 | 4.29 | 4.39 | 4.27 | 4.38 | +1.62% | 0.97 | 1.97% |
| 2025-11-04 | 4.29 | 4.33 | 4.28 | 4.31 | 0.00% | 0.72 | 1.47% |
| 2025-11-03 | 4.27 | 4.31 | 4.25 | 4.31 | +1.17% | 0.60 | 1.23% |
| 2025-10-31 | 4.24 | 4.28 | 4.22 | 4.26 | +0.71% | 0.62 | 1.29% |
| 2025-10-30 | 4.28 | 4.29 | 4.22 | 4.23 | -1.40% | 0.83 | 1.72% |
| 2025-10-29 | 4.32 | 4.32 | 4.26 | 4.29 | -0.69% | 0.69 | 1.42% |
| 2025-10-28 | 4.35 | 4.35 | 4.31 | 4.32 | -1.37% | 0.96 | 1.96% |
| 2025-10-27 | 4.37 | 4.43 | 4.34 | 4.38 | +0.46% | 1.16 | 2.32% |
| 2025-10-24 | 4.38 | 4.38 | 4.30 | 4.36 | -0.46% | 1.02 | 2.07% |