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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.10 | 20.02 | 18.84 | 18.90 | -2.12% | 5.74 | 12.74% |
| 2025-07-22 | 19.14 | 19.75 | 19.01 | 19.31 | +0.63% | 4.20 | 9.24% |
| 2025-07-21 | 19.01 | 19.79 | 18.91 | 19.19 | +1.80% | 4.97 | 10.99% |
| 2025-07-18 | 19.10 | 19.20 | 18.80 | 18.85 | -1.15% | 2.25 | 5.07% |
| 2025-07-17 | 18.96 | 19.28 | 18.88 | 19.07 | -0.52% | 2.92 | 6.54% |
| 2025-07-16 | 18.99 | 19.25 | 18.87 | 19.17 | +1.27% | 3.76 | 8.38% |
| 2025-07-15 | 18.79 | 18.97 | 18.45 | 18.93 | +1.61% | 4.89 | 11.15% |
| 2025-07-14 | 18.94 | 19.32 | 18.63 | 18.63 | -10.00% | 6.54 | 14.90% |
| 2025-07-11 | 20.21 | 20.91 | 19.96 | 20.70 | +2.99% | 6.50 | 13.50% |
| 2025-07-10 | 20.31 | 20.58 | 20.00 | 20.10 | -1.86% | 4.63 | 9.78% |
| 2025-07-09 | 20.88 | 21.15 | 20.33 | 20.48 | -0.92% | 6.06 | 12.49% |
| 2025-07-08 | 20.31 | 20.78 | 20.13 | 20.67 | +1.27% | 5.86 | 12.17% |
| 2025-07-07 | 19.75 | 20.69 | 19.75 | 20.41 | +2.05% | 5.86 | 12.27% |
| 2025-07-04 | 20.38 | 20.78 | 19.68 | 20.00 | -1.19% | 7.31 | 15.45% |
| 2025-07-03 | 20.11 | 20.37 | 20.03 | 20.24 | -0.30% | 3.81 | 8.06% |
| 2025-07-02 | 20.74 | 21.00 | 20.00 | 20.30 | -3.33% | 7.49 | 15.69% |
| 2025-07-01 | 22.60 | 22.62 | 21.00 | 21.00 | -9.79% | 13.62 | 26.91% |
| 2025-06-30 | 21.73 | 23.46 | 21.34 | 23.28 | +9.14% | 17.90 | 33.69% |
| 2025-06-27 | 20.81 | 21.94 | 20.43 | 21.33 | +0.23% | 11.42 | 22.82% |
| 2025-06-26 | 20.01 | 22.04 | 19.80 | 21.28 | +4.83% | 14.46 | 29.47% |