公元股份(002641)股票行情
公元股份(002641)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 4.12 | 4.25 | 0.13 | 3.16% | 4.11 | 4.31 | 309693 | 13028.45 | 2.73% |
| 2025-09-15 | 4.13 | 4.12 | -0.01 | -0.24% | 4.08 | 4.14 | 108059 | 4439.54 | 0.95% |
| 2025-09-12 | 4.15 | 4.13 | -0.02 | -0.48% | 4.12 | 4.16 | 103805 | 4294.97 | 0.92% |
| 2025-09-11 | 4.11 | 4.15 | 0.02 | 0.48% | 4.09 | 4.15 | 94047 | 3878.57 | 0.83% |
| 2025-09-10 | 4.14 | 4.13 | -0.01 | -0.24% | 4.11 | 4.15 | 72768 | 3002.78 | 0.64% |
| 2025-09-09 | 4.15 | 4.14 | -0.01 | -0.24% | 4.12 | 4.17 | 113147 | 4686.74 | 1.00% |
| 2025-09-08 | 4.14 | 4.15 | 0.00 | 0.00% | 4.12 | 4.18 | 121101 | 5023.74 | 1.07% |
| 2025-09-05 | 4.10 | 4.15 | 0.06 | 1.47% | 4.08 | 4.16 | 138947 | 5718.80 | 1.23% |
| 2025-09-04 | 4.08 | 4.09 | 0.00 | 0.00% | 4.06 | 4.14 | 222675 | 9126.21 | 1.96% |
| 2025-09-03 | 4.13 | 4.09 | -0.04 | -0.97% | 4.07 | 4.16 | 107614 | 4419.46 | 0.95% |
| 2025-09-02 | 4.16 | 4.13 | -0.02 | -0.48% | 4.08 | 4.17 | 119107 | 4908.85 | 1.05% |
| 2025-09-01 | 4.17 | 4.15 | 0.00 | 0.00% | 4.13 | 4.20 | 105014 | 4367.18 | 0.93% |
| 2025-08-29 | 4.22 | 4.15 | -0.05 | -1.19% | 4.14 | 4.23 | 143025 | 5976.56 | 1.26% |
| 2025-08-28 | 4.23 | 4.20 | -0.02 | -0.47% | 4.12 | 4.29 | 211395 | 8895.12 | 1.86% |
| 2025-08-27 | 4.33 | 4.22 | -0.13 | -2.99% | 4.22 | 4.35 | 155511 | 6672.47 | 1.37% |
| 2025-08-26 | 4.32 | 4.35 | 0.01 | 0.23% | 4.30 | 4.36 | 148843 | 6449.28 | 1.31% |
| 2025-08-25 | 4.31 | 4.34 | 0.03 | 0.70% | 4.30 | 4.35 | 158590 | 6865.58 | 1.40% |
| 2025-08-22 | 4.36 | 4.31 | -0.05 | -1.15% | 4.26 | 4.36 | 167809 | 7210.98 | 1.48% |
| 2025-08-21 | 4.30 | 4.36 | 0.05 | 1.16% | 4.29 | 4.39 | 198412 | 8615.26 | 1.75% |
| 2025-08-20 | 4.27 | 4.31 | 0.03 | 0.70% | 4.25 | 4.31 | 109754 | 4708.29 | 0.97% |
| 2025-08-19 | 4.29 | 4.28 | 0.00 | 0.00% | 4.24 | 4.29 | 112446 | 4797.09 | 0.99% |
| 2025-08-18 | 4.34 | 4.28 | -0.03 | -0.70% | 4.26 | 4.37 | 210830 | 9064.76 | 1.86% |
| 2025-08-15 | 4.17 | 4.31 | 0.14 | 3.36% | 4.16 | 4.35 | 296882 | 12625.61 | 2.62% |
| 2025-08-14 | 4.25 | 4.17 | -0.07 | -1.65% | 4.17 | 4.26 | 141823 | 5971.38 | 1.25% |
| 2025-08-13 | 4.27 | 4.24 | -0.02 | -0.47% | 4.22 | 4.27 | 98159 | 4161.41 | 0.87% |
| 2025-08-12 | 4.30 | 4.26 | -0.02 | -0.47% | 4.24 | 4.30 | 96535 | 4117.38 | 0.85% |
| 2025-08-11 | 4.25 | 4.28 | 0.04 | 0.94% | 4.23 | 4.30 | 96477 | 4121.35 | 0.85% |
| 2025-08-08 | 4.21 | 4.24 | 0.02 | 0.47% | 4.15 | 4.27 | 130213 | 5498.80 | 1.15% |
| 2025-08-07 | 4.25 | 4.22 | -0.01 | -0.24% | 4.21 | 4.25 | 104006 | 4395.29 | 0.92% |
| 2025-08-06 | 4.23 | 4.23 | -0.01 | -0.24% | 4.20 | 4.25 | 77754 | 3284.52 | 0.69% |
| 2025-08-05 | 4.20 | 4.24 | 0.04 | 0.95% | 4.20 | 4.24 | 100425 | 4242.04 | 0.89% |
| 2025-08-04 | 4.16 | 4.20 | 0.01 | 0.24% | 4.13 | 4.20 | 93591 | 3910.99 | 0.83% |
| 2025-08-01 | 4.19 | 4.19 | 0.00 | 0.00% | 4.16 | 4.22 | 108990 | 4566.23 | 0.96% |
| 2025-07-31 | 4.26 | 4.19 | -0.08 | -1.87% | 4.17 | 4.27 | 136104 | 5723.94 | 1.20% |
| 2025-07-30 | 4.29 | 4.27 | -0.02 | -0.47% | 4.24 | 4.31 | 115640 | 4944.78 | 1.02% |
| 2025-07-29 | 4.33 | 4.29 | -0.04 | -0.92% | 4.26 | 4.34 | 119665 | 5127.20 | 1.06% |
| 2025-07-28 | 4.36 | 4.33 | -0.05 | -1.14% | 4.31 | 4.38 | 109054 | 4718.14 | 0.96% |
| 2025-07-25 | 4.41 | 4.38 | -0.04 | -0.90% | 4.36 | 4.44 | 126405 | 5544.70 | 1.11% |
| 2025-07-24 | 4.36 | 4.42 | 0.07 | 1.61% | 4.34 | 4.43 | 133457 | 5870.47 | 1.18% |
| 2025-07-23 | 4.46 | 4.35 | -0.05 | -1.14% | 4.35 | 4.48 | 168447 | 7382.14 | 1.49% |
| 2025-07-22 | 4.35 | 4.40 | 0.06 | 1.38% | 4.30 | 4.40 | 247926 | 10797.74 | 2.19% |
| 2025-07-21 | 4.23 | 4.34 | 0.14 | 3.33% | 4.23 | 4.34 | 230777 | 9927.89 | 2.04% |
| 2025-07-18 | 4.20 | 4.20 | 0.02 | 0.48% | 4.18 | 4.21 | 66986 | 2807.30 | 0.59% |
| 2025-07-17 | 4.19 | 4.18 | -0.02 | -0.48% | 4.17 | 4.20 | 70745 | 2961.92 | 0.62% |
| 2025-07-16 | 4.21 | 4.20 | 0.00 | 0.00% | 4.18 | 4.22 | 79431 | 3333.58 | 0.70% |
| 2025-07-15 | 4.27 | 4.20 | -0.07 | -1.64% | 4.16 | 4.27 | 118436 | 4968.24 | 1.04% |
| 2025-07-14 | 4.22 | 4.27 | 0.05 | 1.18% | 4.22 | 4.27 | 123436 | 5244.32 | 1.09% |
| 2025-07-11 | 4.25 | 4.22 | -0.03 | -0.71% | 4.20 | 4.26 | 127794 | 5388.66 | 1.13% |
| 2025-07-10 | 4.17 | 4.25 | 0.06 | 1.43% | 4.11 | 4.25 | 153453 | 6465.24 | 1.35% |
| 2025-07-09 | 4.18 | 4.19 | 0.01 | 0.24% | 4.17 | 4.21 | 122920 | 5146.56 | 1.08% |
| 2025-07-08 | 4.15 | 4.18 | 0.05 | 1.21% | 4.13 | 4.19 | 105853 | 4407.42 | 0.93% |
| 2025-07-07 | 4.11 | 4.13 | 0.03 | 0.73% | 4.02 | 4.14 | 87539 | 3602.65 | 0.77% |
| 2025-07-04 | 4.12 | 4.10 | -0.02 | -0.49% | 4.09 | 4.14 | 105822 | 4349.99 | 0.93% |
| 2025-07-03 | 4.16 | 4.17 | 0.01 | 0.24% | 4.14 | 4.20 | 104149 | 4335.10 | 0.92% |
| 2025-07-02 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.16 | 113887 | 4708.88 | 1.00% |
| 2025-07-01 | 4.12 | 4.12 | -0.01 | -0.24% | 4.10 | 4.14 | 77933 | 3209.08 | 0.69% |
| 2025-06-30 | 4.14 | 4.13 | -0.01 | -0.24% | 4.10 | 4.16 | 94473 | 3889.80 | 0.83% |
| 2025-06-27 | 4.13 | 4.14 | 0.03 | 0.73% | 4.11 | 4.17 | 102203 | 4242.69 | 0.90% |
| 2025-06-26 | 4.16 | 4.11 | -0.04 | -0.96% | 4.10 | 4.16 | 95475 | 3939.06 | 0.84% |
| 2025-06-25 | 4.14 | 4.15 | 0.00 | 0.00% | 4.11 | 4.16 | 99751 | 4125.50 | 0.88% |
| 2025-06-24 | 4.09 | 4.15 | 0.05 | 1.22% | 4.07 | 4.15 | 90770 | 3735.29 | 0.80% |
| 2025-06-23 | 4.06 | 4.10 | 0.07 | 1.74% | 4.04 | 4.11 | 86306 | 3520.32 | 0.76% |
| 2025-06-20 | 4.01 | 4.03 | 0.01 | 0.25% | 4.00 | 4.07 | 57878 | 2336.55 | 0.51% |
| 2025-06-19 | 4.04 | 4.02 | -0.03 | -0.74% | 3.99 | 4.06 | 68809 | 2763.38 | 0.61% |
| 2025-06-18 | 4.08 | 4.05 | -0.04 | -0.98% | 4.04 | 4.09 | 57168 | 2316.48 | 0.50% |
| 2025-06-17 | 4.08 | 4.09 | 0.01 | 0.25% | 4.06 | 4.11 | 53432 | 2184.16 | 0.47% |
| 2025-06-16 | 4.04 | 4.08 | 0.04 | 0.99% | 4.03 | 4.09 | 46971 | 1911.95 | 0.41% |
| 2025-06-13 | 4.12 | 4.04 | -0.08 | -1.94% | 4.04 | 4.12 | 102178 | 4156.80 | 0.90% |
| 2025-06-12 | 4.14 | 4.12 | -0.04 | -0.96% | 4.10 | 4.17 | 123844 | 5116.53 | 1.09% |
| 2025-06-11 | 4.15 | 4.16 | 0.01 | 0.24% | 4.10 | 4.18 | 109417 | 4537.64 | 0.96% |
| 2025-06-10 | 4.20 | 4.15 | -0.05 | -1.19% | 4.10 | 4.20 | 88884 | 3686.44 | 0.78% |
| 2025-06-09 | 4.18 | 4.20 | 0.02 | 0.48% | 4.17 | 4.20 | 68746 | 2874.95 | 0.61% |
| 2025-06-06 | 4.15 | 4.18 | 0.03 | 0.72% | 4.13 | 4.20 | 96775 | 4037.33 | 0.85% |
| 2025-06-05 | 4.14 | 4.15 | 0.00 | 0.00% | 4.13 | 4.21 | 144773 | 6024.86 | 1.28% |
| 2025-06-04 | 4.13 | 4.15 | 0.04 | 0.97% | 4.11 | 4.15 | 65045 | 2690.14 | 0.57% |
| 2025-06-03 | 4.09 | 4.11 | 0.00 | 0.00% | 4.09 | 4.14 | 42206 | 1735.98 | 0.37% |
| 2025-05-30 | 4.16 | 4.11 | -0.04 | -0.96% | 4.10 | 4.17 | 43743 | 1803.45 | 0.39% |
| 2025-05-29 | 4.13 | 4.15 | 0.03 | 0.73% | 4.04 | 4.16 | 81786 | 3379.26 | 0.72% |
| 2025-05-28 | 4.13 | 4.12 | 0.00 | 0.00% | 4.08 | 4.19 | 97954 | 4036.95 | 0.86% |
| 2025-05-27 | 4.07 | 4.12 | 0.04 | 0.98% | 4.06 | 4.13 | 57138 | 2339.94 | 0.50% |
深证大盘股票行情在线 K线走势图
