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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.37 | 4.39 | 4.31 | 4.38 | +0.23% | 0.74 | 1.51% |
| 2025-10-22 | 4.33 | 4.40 | 4.32 | 4.37 | +0.69% | 1.02 | 2.06% |
| 2025-10-21 | 4.26 | 4.35 | 4.25 | 4.34 | +1.88% | 0.98 | 2.00% |
| 2025-10-20 | 4.29 | 4.30 | 4.24 | 4.26 | +0.47% | 0.55 | 1.14% |
| 2025-10-17 | 4.28 | 4.32 | 4.24 | 4.24 | -1.40% | 0.91 | 1.88% |
| 2025-10-16 | 4.37 | 4.37 | 4.28 | 4.30 | -1.60% | 0.85 | 1.74% |
| 2025-10-15 | 4.33 | 4.38 | 4.33 | 4.37 | +0.92% | 0.92 | 1.86% |
| 2025-10-14 | 4.36 | 4.38 | 4.30 | 4.33 | -0.23% | 1.19 | 2.41% |
| 2025-10-13 | 4.25 | 4.34 | 4.22 | 4.34 | -0.69% | 1.00 | 2.06% |
| 2025-10-10 | 4.27 | 4.37 | 4.25 | 4.37 | +1.86% | 1.35 | 2.75% |
| 2025-10-09 | 4.25 | 4.29 | 4.24 | 4.29 | +0.94% | 0.80 | 1.66% |
| 2025-09-30 | 4.28 | 4.28 | 4.24 | 4.25 | -0.47% | 0.89 | 1.85% |
| 2025-09-29 | 4.27 | 4.28 | 4.20 | 4.27 | -0.47% | 1.12 | 2.32% |
| 2025-09-26 | 4.28 | 4.32 | 4.23 | 4.29 | -0.23% | 1.40 | 2.88% |
| 2025-09-25 | 4.36 | 4.38 | 4.29 | 4.30 | -1.83% | 1.83 | 3.73% |
| 2025-09-24 | 4.41 | 4.43 | 4.32 | 4.38 | -1.35% | 2.70 | 5.45% |
| 2025-09-23 | 4.51 | 4.59 | 4.29 | 4.44 | -6.33% | 5.06 | 10.10% |
| 2025-09-22 | 5.61 | 5.61 | 4.70 | 4.74 | -7.06% | 8.90 | 15.48% |
| 2025-09-19 | 5.10 | 5.10 | 5.10 | 5.10 | +9.91% | 0.69 | 1.20% |
| 2025-09-18 | 4.23 | 4.64 | 4.20 | 4.64 | +9.95% | 1.87 | 3.59% |