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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.68 | 20.75 | 20.21 | 20.26 | -2.41% | 4.16 | 8.63% |
| 2025-09-16 | 20.80 | 21.22 | 20.25 | 20.76 | +0.34% | 4.54 | 9.31% |
| 2025-09-15 | 21.00 | 21.30 | 20.64 | 20.69 | -3.72% | 5.68 | 11.56% |
| 2025-09-12 | 20.93 | 22.32 | 20.76 | 21.49 | +1.42% | 9.51 | 18.90% |
| 2025-09-11 | 21.15 | 21.31 | 20.68 | 21.19 | -3.15% | 9.16 | 18.52% |
| 2025-09-10 | 20.58 | 22.67 | 20.50 | 21.88 | +6.16% | 14.83 | 29.20% |
| 2025-09-09 | 20.82 | 21.10 | 20.48 | 20.61 | -1.86% | 6.22 | 12.73% |
| 2025-09-08 | 20.85 | 21.15 | 20.20 | 21.00 | +0.67% | 8.96 | 18.31% |
| 2025-09-05 | 21.48 | 21.98 | 20.47 | 20.86 | +1.91% | 15.50 | 31.39% |
| 2025-09-04 | 18.71 | 20.47 | 18.58 | 20.47 | +9.99% | 9.41 | 19.87% |
| 2025-09-03 | 19.50 | 19.79 | 18.55 | 18.61 | -4.32% | 5.13 | 11.37% |
| 2025-09-02 | 20.00 | 20.38 | 19.18 | 19.45 | -4.28% | 9.38 | 20.23% |
| 2025-09-01 | 18.83 | 20.32 | 18.83 | 20.32 | +10.02% | 11.72 | 24.60% |
| 2025-08-29 | 18.89 | 18.95 | 18.40 | 18.47 | -1.91% | 2.16 | 4.92% |
| 2025-08-28 | 18.90 | 19.09 | 18.10 | 18.83 | -0.37% | 3.37 | 7.67% |
| 2025-08-27 | 19.68 | 19.95 | 18.90 | 18.90 | -4.40% | 3.97 | 8.63% |
| 2025-08-26 | 19.66 | 19.93 | 19.50 | 19.77 | +0.10% | 3.38 | 7.24% |
| 2025-08-25 | 19.88 | 19.88 | 19.51 | 19.75 | +0.87% | 4.66 | 10.03% |
| 2025-08-22 | 19.50 | 19.63 | 19.30 | 19.58 | -0.76% | 4.19 | 9.21% |
| 2025-08-21 | 19.80 | 20.17 | 19.41 | 19.73 | +0.51% | 8.26 | 17.77% |