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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.25 | 4.27 | 4.18 | 4.22 | -0.71% | 0.61 | 1.28% |
| 2025-09-16 | 4.12 | 4.31 | 4.11 | 4.25 | +3.16% | 1.30 | 2.73% |
| 2025-09-15 | 4.13 | 4.14 | 4.08 | 4.12 | -0.24% | 0.44 | 0.95% |
| 2025-09-12 | 4.15 | 4.16 | 4.12 | 4.13 | -0.48% | 0.43 | 0.92% |
| 2025-09-11 | 4.11 | 4.15 | 4.09 | 4.15 | +0.48% | 0.39 | 0.83% |
| 2025-09-10 | 4.14 | 4.15 | 4.11 | 4.13 | -0.24% | 0.30 | 0.64% |
| 2025-09-09 | 4.15 | 4.17 | 4.12 | 4.14 | -0.24% | 0.47 | 1.00% |
| 2025-09-08 | 4.14 | 4.18 | 4.12 | 4.15 | 0.00% | 0.50 | 1.07% |
| 2025-09-05 | 4.10 | 4.16 | 4.08 | 4.15 | +1.47% | 0.57 | 1.23% |
| 2025-09-04 | 4.08 | 4.14 | 4.06 | 4.09 | 0.00% | 0.91 | 1.96% |
| 2025-09-03 | 4.13 | 4.16 | 4.07 | 4.09 | -0.97% | 0.44 | 0.95% |
| 2025-09-02 | 4.16 | 4.17 | 4.08 | 4.13 | -0.48% | 0.49 | 1.05% |
| 2025-09-01 | 4.17 | 4.20 | 4.13 | 4.15 | 0.00% | 0.44 | 0.93% |
| 2025-08-29 | 4.22 | 4.23 | 4.14 | 4.15 | -1.19% | 0.60 | 1.26% |
| 2025-08-28 | 4.23 | 4.29 | 4.12 | 4.20 | -0.47% | 0.89 | 1.86% |
| 2025-08-27 | 4.33 | 4.35 | 4.22 | 4.22 | -2.99% | 0.67 | 1.37% |
| 2025-08-26 | 4.32 | 4.36 | 4.30 | 4.35 | +0.23% | 0.64 | 1.31% |
| 2025-08-25 | 4.31 | 4.35 | 4.30 | 4.34 | +0.70% | 0.69 | 1.40% |
| 2025-08-22 | 4.36 | 4.36 | 4.26 | 4.31 | -1.15% | 0.72 | 1.48% |
| 2025-08-21 | 4.30 | 4.39 | 4.29 | 4.36 | +1.16% | 0.86 | 1.75% |