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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.63 | 21.09 | 19.78 | 20.50 | -1.82% | 7.95 | 16.55% |
| 2025-11-19 | 20.99 | 21.68 | 20.27 | 20.88 | +1.66% | 14.55 | 29.48% |
| 2025-11-18 | 18.52 | 20.54 | 18.43 | 20.54 | +10.02% | 6.07 | 12.71% |
| 2025-11-17 | 18.97 | 19.01 | 18.45 | 18.67 | -1.32% | 3.21 | 7.29% |
| 2025-11-14 | 19.45 | 20.27 | 18.92 | 18.92 | -3.71% | 4.48 | 9.75% |
| 2025-11-13 | 19.39 | 19.93 | 18.93 | 19.65 | +0.92% | 5.01 | 10.95% |
| 2025-11-12 | 19.32 | 19.78 | 18.47 | 19.47 | +2.37% | 5.85 | 12.91% |
| 2025-11-11 | 18.62 | 19.19 | 18.35 | 19.02 | +2.53% | 3.31 | 7.46% |
| 2025-11-10 | 18.62 | 18.65 | 18.41 | 18.55 | +0.82% | 1.61 | 3.67% |
| 2025-11-07 | 18.44 | 18.56 | 18.30 | 18.40 | -0.27% | 1.37 | 3.14% |
| 2025-11-06 | 18.78 | 18.80 | 18.20 | 18.45 | -1.97% | 2.14 | 4.91% |
| 2025-11-05 | 18.50 | 19.08 | 18.40 | 18.82 | +0.16% | 2.50 | 5.63% |
| 2025-11-04 | 18.66 | 18.86 | 18.30 | 18.79 | +0.75% | 2.70 | 6.13% |
| 2025-11-03 | 18.21 | 18.77 | 18.21 | 18.65 | +2.47% | 2.81 | 6.40% |
| 2025-10-31 | 17.48 | 18.41 | 17.48 | 18.20 | +3.82% | 3.15 | 7.38% |
| 2025-10-30 | 17.82 | 18.09 | 17.52 | 17.53 | +0.34% | 2.24 | 5.32% |
| 2025-10-29 | 17.52 | 17.64 | 17.34 | 17.47 | -0.96% | 1.04 | 2.54% |
| 2025-10-28 | 17.53 | 17.72 | 17.41 | 17.64 | +0.57% | 0.88 | 2.12% |
| 2025-10-27 | 17.66 | 17.72 | 17.45 | 17.54 | -0.23% | 0.97 | 2.35% |
| 2025-10-24 | 17.81 | 17.85 | 17.56 | 17.58 | -1.29% | 1.09 | 2.60% |