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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.96 | 19.80 | 18.67 | 19.63 | +3.86% | 7.39 | 16.34% |
| 2025-08-19 | 18.88 | 18.98 | 18.68 | 18.90 | -0.58% | 3.15 | 7.15% |
| 2025-08-18 | 18.40 | 19.34 | 18.38 | 19.01 | +2.42% | 5.19 | 11.72% |
| 2025-08-15 | 18.33 | 18.95 | 18.09 | 18.56 | +1.75% | 2.80 | 6.45% |
| 2025-08-14 | 18.44 | 18.71 | 18.21 | 18.24 | -0.98% | 2.54 | 5.88% |
| 2025-08-13 | 18.42 | 18.50 | 18.28 | 18.42 | 0.00% | 2.14 | 4.96% |
| 2025-08-12 | 18.75 | 18.75 | 18.40 | 18.42 | -2.23% | 3.07 | 7.08% |
| 2025-08-11 | 18.66 | 18.92 | 18.58 | 18.84 | -0.42% | 2.74 | 6.24% |
| 2025-08-08 | 19.47 | 19.48 | 18.90 | 18.92 | -3.91% | 4.71 | 10.58% |
| 2025-08-07 | 19.01 | 19.81 | 18.90 | 19.69 | +3.58% | 6.54 | 14.28% |
| 2025-08-06 | 19.05 | 19.08 | 18.85 | 19.01 | -0.37% | 2.09 | 4.71% |
| 2025-08-05 | 19.00 | 19.15 | 18.74 | 19.08 | +0.26% | 2.77 | 6.25% |
| 2025-08-04 | 18.71 | 19.06 | 18.10 | 19.03 | +0.37% | 3.10 | 7.08% |
| 2025-08-01 | 19.46 | 19.66 | 18.84 | 18.96 | -3.51% | 4.65 | 10.44% |
| 2025-07-31 | 19.30 | 20.19 | 19.20 | 19.65 | +1.55% | 6.40 | 13.79% |
| 2025-07-30 | 19.67 | 19.78 | 19.11 | 19.35 | -2.52% | 5.02 | 11.10% |
| 2025-07-29 | 19.71 | 20.50 | 19.15 | 19.85 | +0.81% | 7.10 | 15.41% |
| 2025-07-28 | 19.25 | 19.91 | 19.12 | 19.69 | +4.35% | 7.21 | 15.67% |
| 2025-07-25 | 19.05 | 19.12 | 18.80 | 18.87 | -0.42% | 2.67 | 6.02% |
| 2025-07-24 | 18.71 | 19.08 | 18.65 | 18.95 | +0.26% | 3.04 | 6.88% |