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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.34 | 19.76 | 19.19 | 19.37 | -0.82% | 2.28 | 4.97% |
| 2026-01-16 | 20.48 | 20.59 | 19.21 | 19.53 | -4.92% | 4.58 | 9.89% |
| 2026-01-15 | 21.00 | 21.18 | 20.23 | 20.54 | -5.21% | 5.94 | 12.21% |
| 2026-01-14 | 20.58 | 21.99 | 20.43 | 21.67 | +3.88% | 10.18 | 20.12% |
| 2026-01-13 | 21.52 | 22.18 | 20.55 | 20.86 | -1.18% | 9.53 | 19.06% |
| 2026-01-12 | 20.28 | 21.21 | 19.97 | 21.11 | +6.72% | 8.50 | 17.38% |
| 2026-01-09 | 18.96 | 19.83 | 18.85 | 19.78 | +4.32% | 5.75 | 12.53% |
| 2026-01-08 | 18.51 | 19.11 | 18.40 | 18.96 | +1.88% | 2.46 | 5.54% |
| 2026-01-07 | 18.66 | 18.96 | 18.42 | 18.61 | -0.96% | 2.38 | 5.41% |
| 2026-01-06 | 18.52 | 18.93 | 18.39 | 18.79 | +0.86% | 3.02 | 6.84% |
| 2026-01-05 | 18.10 | 18.76 | 17.91 | 18.63 | +2.25% | 3.79 | 8.74% |
| 2025-12-31 | 17.60 | 18.50 | 17.55 | 18.22 | +3.88% | 4.02 | 9.38% |
| 2025-12-30 | 17.48 | 17.79 | 17.42 | 17.54 | +0.92% | 1.88 | 4.54% |
| 2025-12-29 | 17.36 | 17.54 | 17.25 | 17.38 | -0.46% | 1.26 | 3.09% |
| 2025-12-26 | 17.63 | 17.66 | 17.34 | 17.46 | -0.96% | 1.22 | 2.94% |
| 2025-12-25 | 17.55 | 17.67 | 17.40 | 17.63 | +0.11% | 1.14 | 2.76% |
| 2025-12-24 | 17.60 | 17.70 | 17.47 | 17.61 | +0.06% | 1.14 | 2.75% |
| 2025-12-23 | 17.75 | 17.81 | 17.55 | 17.60 | -1.62% | 1.50 | 3.61% |
| 2025-12-22 | 18.00 | 18.16 | 17.85 | 17.89 | -1.11% | 2.03 | 4.78% |
| 2025-12-19 | 17.72 | 18.14 | 17.42 | 18.09 | +3.91% | 3.35 | 7.94% |