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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.71 | 19.71 | 18.56 | 18.61 | -5.49% | 2.71 | 6.12% |
| 2026-02-13 | 19.90 | 20.11 | 19.66 | 19.69 | -1.55% | 1.79 | 3.82% |
| 2026-02-12 | 20.17 | 20.25 | 19.53 | 20.00 | -0.84% | 2.46 | 5.24% |
| 2026-02-11 | 20.75 | 20.77 | 20.07 | 20.17 | -3.86% | 3.42 | 7.13% |
| 2026-02-10 | 20.52 | 21.19 | 20.30 | 20.98 | +2.29% | 5.00 | 10.17% |
| 2026-02-09 | 20.25 | 20.58 | 20.05 | 20.51 | +3.07% | 2.88 | 6.00% |
| 2026-02-06 | 20.01 | 20.35 | 19.50 | 19.90 | -1.92% | 2.87 | 6.11% |
| 2026-02-05 | 19.55 | 20.60 | 19.41 | 20.29 | +2.73% | 3.64 | 7.62% |
| 2026-02-04 | 20.21 | 20.43 | 19.55 | 19.75 | -3.42% | 2.95 | 6.31% |
| 2026-02-03 | 20.20 | 20.50 | 19.90 | 20.45 | +1.69% | 2.78 | 5.80% |
| 2026-02-02 | 20.15 | 20.72 | 19.91 | 20.11 | -0.64% | 3.39 | 7.04% |
| 2026-01-30 | 20.05 | 20.46 | 19.80 | 20.24 | -0.25% | 3.02 | 6.35% |
| 2026-01-29 | 19.56 | 20.95 | 19.43 | 20.29 | +2.17% | 5.27 | 10.90% |
| 2026-01-28 | 20.02 | 20.98 | 19.81 | 19.86 | -1.88% | 3.23 | 6.75% |
| 2026-01-27 | 20.45 | 20.88 | 19.76 | 20.24 | -0.30% | 3.14 | 6.60% |
| 2026-01-26 | 20.55 | 20.59 | 19.85 | 20.30 | +0.94% | 4.04 | 8.48% |
| 2026-01-23 | 19.80 | 20.30 | 19.66 | 20.11 | +1.87% | 2.73 | 5.76% |
| 2026-01-22 | 19.29 | 20.04 | 19.25 | 19.74 | +1.96% | 2.48 | 5.34% |
| 2026-01-21 | 19.29 | 19.75 | 19.23 | 19.36 | -0.87% | 2.29 | 4.98% |
| 2026-01-20 | 19.75 | 20.66 | 19.33 | 19.53 | +0.83% | 3.97 | 8.51% |