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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.63 | 17.83 | 17.41 | 17.81 | +0.68% | 1.29 | 3.12% |
| 2025-10-22 | 18.03 | 18.16 | 17.65 | 17.69 | +0.40% | 1.69 | 4.00% |
| 2025-10-21 | 17.37 | 17.70 | 17.28 | 17.62 | +1.50% | 1.00 | 2.41% |
| 2025-10-20 | 17.14 | 17.39 | 17.14 | 17.36 | +1.76% | 0.81 | 1.98% |
| 2025-10-17 | 17.40 | 17.44 | 17.05 | 17.06 | -1.73% | 0.83 | 2.04% |
| 2025-10-16 | 17.50 | 17.55 | 17.26 | 17.36 | -1.31% | 0.89 | 2.18% |
| 2025-10-15 | 17.33 | 17.60 | 17.16 | 17.59 | +1.50% | 1.16 | 2.82% |
| 2025-10-14 | 17.60 | 17.80 | 17.25 | 17.33 | -1.53% | 1.31 | 3.17% |
| 2025-10-13 | 17.10 | 17.65 | 16.70 | 17.60 | -2.00% | 1.49 | 3.65% |
| 2025-10-10 | 18.16 | 18.16 | 17.86 | 17.96 | -1.70% | 1.41 | 3.32% |
| 2025-10-09 | 18.01 | 18.36 | 17.96 | 18.27 | +2.70% | 2.32 | 5.39% |
| 2025-09-30 | 17.77 | 18.04 | 17.68 | 17.79 | +1.02% | 1.31 | 3.11% |
| 2025-09-29 | 17.96 | 17.96 | 17.39 | 17.61 | -1.18% | 1.56 | 3.77% |
| 2025-09-26 | 18.20 | 18.30 | 17.80 | 17.82 | -2.68% | 1.81 | 4.27% |
| 2025-09-25 | 18.18 | 18.72 | 18.10 | 18.31 | +0.38% | 2.26 | 5.19% |
| 2025-09-24 | 17.95 | 18.32 | 17.79 | 18.24 | +0.83% | 1.83 | 4.27% |
| 2025-09-23 | 18.90 | 18.92 | 17.65 | 18.09 | -4.64% | 3.29 | 7.65% |
| 2025-09-22 | 19.05 | 19.27 | 18.70 | 18.97 | -1.91% | 2.80 | 6.27% |
| 2025-09-19 | 20.10 | 20.23 | 19.33 | 19.34 | -5.34% | 4.16 | 8.98% |
| 2025-09-18 | 20.31 | 20.56 | 19.87 | 20.43 | +0.84% | 4.94 | 10.37% |