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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.79 | 18.79 | 18.38 | 18.53 | -0.91% | 1.85 | 4.25% |
| 2026-04-21 | 18.32 | 18.99 | 18.11 | 18.70 | +1.69% | 2.97 | 6.79% |
| 2026-04-20 | 17.84 | 18.51 | 17.83 | 18.39 | +2.45% | 2.49 | 5.76% |
| 2026-04-17 | 17.56 | 18.11 | 17.54 | 17.95 | +1.01% | 2.16 | 5.12% |
| 2026-04-16 | 17.68 | 18.08 | 17.42 | 17.77 | +0.40% | 2.34 | 5.60% |
| 2026-04-15 | 17.25 | 17.96 | 16.98 | 17.70 | +3.33% | 2.76 | 6.67% |
| 2026-04-14 | 17.55 | 17.57 | 16.92 | 17.13 | -1.15% | 1.56 | 3.85% |
| 2026-04-13 | 17.20 | 17.40 | 17.08 | 17.33 | -0.40% | 1.20 | 2.94% |
| 2026-04-10 | 17.54 | 17.85 | 17.37 | 17.40 | -0.46% | 1.64 | 3.95% |
| 2026-04-09 | 17.76 | 17.89 | 17.42 | 17.48 | -2.89% | 2.15 | 5.18% |
| 2026-04-08 | 17.68 | 18.05 | 17.57 | 18.00 | +1.81% | 3.51 | 8.32% |
| 2026-04-07 | 16.73 | 17.68 | 16.73 | 17.68 | +5.74% | 2.76 | 6.77% |
| 2026-04-03 | 17.25 | 17.33 | 16.71 | 16.72 | -2.51% | 1.48 | 3.68% |
| 2026-04-02 | 17.15 | 17.35 | 16.95 | 17.15 | -0.41% | 1.27 | 3.12% |
| 2026-04-01 | 17.50 | 17.55 | 17.05 | 17.22 | -0.75% | 1.63 | 4.01% |
| 2026-03-31 | 17.09 | 17.62 | 17.09 | 17.35 | +1.40% | 2.03 | 4.95% |
| 2026-03-30 | 16.77 | 17.30 | 16.61 | 17.11 | +0.71% | 1.31 | 3.28% |
| 2026-03-27 | 16.97 | 17.19 | 16.78 | 16.99 | -0.23% | 1.37 | 3.40% |
| 2026-03-26 | 17.59 | 17.65 | 16.96 | 17.03 | -2.24% | 1.89 | 4.67% |
| 2026-03-25 | 16.52 | 17.84 | 16.42 | 17.42 | +6.22% | 2.96 | 7.27% |