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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.10 | 16.41 | 15.69 | 16.40 | +4.06% | 1.32 | 3.49% |
| 2026-03-23 | 16.47 | 16.47 | 15.61 | 15.76 | -5.69% | 1.66 | 4.38% |
| 2026-03-20 | 17.00 | 17.25 | 16.70 | 16.71 | -1.76% | 1.60 | 3.99% |
| 2026-03-19 | 16.87 | 17.17 | 16.82 | 17.01 | -0.64% | 1.10 | 2.74% |
| 2026-03-18 | 16.93 | 17.22 | 16.72 | 17.12 | +2.09% | 1.21 | 3.01% |
| 2026-03-17 | 17.05 | 17.21 | 16.76 | 16.77 | -0.95% | 1.08 | 2.70% |
| 2026-03-16 | 16.60 | 16.93 | 16.54 | 16.93 | +1.99% | 0.98 | 2.48% |
| 2026-03-13 | 16.74 | 16.84 | 16.52 | 16.60 | -1.13% | 0.87 | 2.21% |
| 2026-03-12 | 16.93 | 17.01 | 16.76 | 16.79 | -1.12% | 0.86 | 2.15% |
| 2026-03-11 | 17.28 | 17.30 | 16.91 | 16.98 | -1.34% | 0.92 | 2.29% |
| 2026-03-10 | 17.29 | 17.47 | 17.12 | 17.21 | +0.58% | 1.12 | 2.75% |
| 2026-03-09 | 16.77 | 17.23 | 16.67 | 17.11 | +0.23% | 1.28 | 3.20% |
| 2026-03-06 | 16.96 | 17.17 | 16.63 | 17.07 | -0.52% | 1.68 | 4.18% |
| 2026-03-05 | 16.78 | 17.84 | 16.73 | 17.16 | +3.87% | 2.94 | 7.21% |
| 2026-03-04 | 16.46 | 16.79 | 16.37 | 16.52 | -1.20% | 1.15 | 2.94% |
| 2026-03-03 | 17.46 | 17.56 | 16.68 | 16.72 | -4.24% | 1.76 | 4.37% |
| 2026-03-02 | 17.88 | 18.07 | 17.36 | 17.46 | -5.01% | 1.88 | 4.52% |
| 2026-02-27 | 18.31 | 18.57 | 18.29 | 18.38 | +0.22% | 1.21 | 2.79% |
| 2026-02-26 | 18.68 | 18.76 | 18.27 | 18.34 | -2.08% | 1.70 | 3.92% |
| 2026-02-25 | 18.61 | 18.74 | 18.42 | 18.73 | +0.64% | 1.68 | 3.82% |