元隆雅图 sz.002878
14.69
-2.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.20 | 15.24 | 14.40 | 14.69 | -2.97% | 1.86 | 5.39% |
| 2026-05-22 | 15.06 | 15.32 | 14.89 | 15.14 | +0.60% | 1.84 | 5.17% |
| 2026-05-21 | 15.96 | 16.12 | 15.00 | 15.05 | -5.70% | 3.03 | 8.26% |
| 2026-05-20 | 16.58 | 16.90 | 15.93 | 15.96 | -4.49% | 3.06 | 7.99% |
| 2026-05-19 | 16.90 | 17.30 | 16.08 | 16.71 | -6.49% | 6.01 | 15.52% |
| 2026-05-18 | 19.65 | 19.65 | 17.87 | 17.87 | -10.02% | 1.89 | 4.40% |
| 2026-05-15 | 19.21 | 19.98 | 19.21 | 19.86 | +3.87% | 4.73 | 10.19% |
| 2026-05-14 | 19.45 | 19.85 | 19.10 | 19.12 | -1.44% | 2.81 | 6.13% |
| 2026-05-13 | 19.69 | 20.22 | 19.26 | 19.40 | -0.82% | 3.31 | 7.14% |
| 2026-05-12 | 19.93 | 20.12 | 19.45 | 19.56 | -1.61% | 2.90 | 6.22% |
| 2026-05-11 | 19.90 | 20.19 | 19.73 | 19.88 | +0.40% | 3.02 | 6.43% |
| 2026-05-08 | 19.34 | 20.50 | 19.32 | 19.80 | +2.11% | 4.52 | 9.64% |
| 2026-05-07 | 19.25 | 19.74 | 19.14 | 19.39 | +0.68% | 3.47 | 7.57% |
| 2026-05-06 | 19.22 | 19.47 | 19.00 | 19.26 | -1.48% | 3.72 | 8.19% |
| 2026-04-30 | 18.98 | 19.99 | 18.98 | 19.55 | +4.60% | 5.04 | 10.90% |
| 2026-04-29 | 18.26 | 18.80 | 18.25 | 18.69 | +1.47% | 1.99 | 4.53% |
| 2026-04-28 | 18.56 | 18.84 | 18.23 | 18.42 | -1.29% | 1.70 | 3.91% |
| 2026-04-27 | 18.30 | 18.85 | 18.15 | 18.66 | +3.04% | 2.23 | 5.10% |
| 2026-04-24 | 18.14 | 18.51 | 17.93 | 18.11 | -1.25% | 1.75 | 4.06% |
| 2026-04-23 | 18.45 | 18.64 | 18.26 | 18.34 | -1.03% | 1.47 | 3.37% |