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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.43 | 16.65 | 15.31 | 15.93 | +3.17% | 4.61 | 12.33% |
| 2025-05-26 | 14.64 | 15.62 | 14.64 | 15.44 | +5.54% | 2.68 | 7.50% |
| 2025-05-23 | 15.01 | 15.06 | 14.60 | 14.63 | -2.86% | 1.14 | 3.27% |
| 2025-05-22 | 15.16 | 15.35 | 14.87 | 15.06 | -0.86% | 1.25 | 3.53% |
| 2025-05-21 | 15.30 | 15.35 | 15.10 | 15.19 | -2.06% | 1.94 | 5.44% |
| 2025-05-20 | 14.80 | 15.78 | 14.75 | 15.51 | +4.87% | 3.35 | 9.28% |
| 2025-05-19 | 14.70 | 14.83 | 14.48 | 14.79 | +0.20% | 0.68 | 1.96% |
| 2025-05-16 | 14.57 | 14.86 | 14.50 | 14.76 | +0.75% | 0.67 | 1.93% |
| 2025-05-15 | 14.90 | 14.92 | 14.63 | 14.65 | -0.81% | 0.71 | 2.06% |
| 2025-05-14 | 14.66 | 14.84 | 14.62 | 14.77 | +0.41% | 0.66 | 1.91% |
| 2025-05-13 | 14.90 | 15.04 | 14.68 | 14.71 | -0.41% | 0.74 | 2.14% |
| 2025-05-12 | 14.84 | 14.84 | 14.70 | 14.77 | +0.75% | 0.69 | 1.99% |
| 2025-05-09 | 15.03 | 15.05 | 14.60 | 14.66 | -2.27% | 0.87 | 2.52% |
| 2025-05-08 | 14.70 | 15.08 | 14.60 | 15.00 | +2.32% | 1.30 | 3.73% |
| 2025-05-07 | 14.88 | 14.99 | 14.52 | 14.66 | -1.48% | 1.34 | 3.88% |
| 2025-05-06 | 14.60 | 14.88 | 14.33 | 14.88 | +2.90% | 1.54 | 4.49% |