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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.11 | 18.10 | 17.04 | 17.41 | +2.29% | 3.23 | 7.76% |
| 2025-12-17 | 16.88 | 17.13 | 16.67 | 17.02 | +0.89% | 1.59 | 3.99% |
| 2025-12-16 | 17.39 | 17.41 | 16.82 | 16.87 | -2.71% | 1.57 | 3.91% |
| 2025-12-15 | 17.56 | 17.66 | 17.28 | 17.34 | -1.53% | 1.50 | 3.64% |
| 2025-12-12 | 17.67 | 17.87 | 17.54 | 17.61 | -1.01% | 1.55 | 3.71% |
| 2025-12-11 | 18.36 | 18.39 | 17.78 | 17.79 | -3.26% | 2.14 | 5.06% |
| 2025-12-10 | 18.46 | 18.72 | 18.30 | 18.39 | -1.08% | 1.70 | 3.90% |
| 2025-12-09 | 18.61 | 18.97 | 18.52 | 18.59 | -1.27% | 2.07 | 4.68% |
| 2025-12-08 | 18.50 | 18.93 | 18.44 | 18.83 | +1.62% | 2.47 | 5.57% |
| 2025-12-05 | 18.15 | 18.57 | 18.01 | 18.53 | +1.98% | 2.25 | 5.21% |
| 2025-12-04 | 19.03 | 19.06 | 18.16 | 18.17 | -5.90% | 3.73 | 8.59% |
| 2025-12-03 | 20.50 | 20.59 | 18.96 | 19.31 | -6.35% | 5.96 | 12.89% |
| 2025-12-02 | 20.71 | 20.99 | 20.14 | 20.62 | -2.32% | 7.09 | 14.68% |
| 2025-12-01 | 20.61 | 22.23 | 20.20 | 21.11 | +4.45% | 11.04 | 21.78% |
| 2025-11-28 | 20.61 | 20.99 | 20.08 | 20.21 | -3.76% | 5.24 | 10.91% |
| 2025-11-27 | 20.64 | 21.60 | 20.20 | 21.00 | +0.77% | 6.39 | 12.93% |
| 2025-11-26 | 20.88 | 22.43 | 20.58 | 20.84 | -3.11% | 8.29 | 16.64% |
| 2025-11-25 | 21.40 | 22.56 | 21.25 | 21.51 | -0.88% | 13.33 | 25.71% |
| 2025-11-24 | 20.65 | 22.00 | 19.36 | 21.70 | +3.93% | 11.70 | 23.50% |
| 2025-11-21 | 20.28 | 22.40 | 20.28 | 20.88 | +1.85% | 12.29 | 24.67% |