元隆雅图(002878)股票行情
元隆雅图(002878)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 |
|---|
| 2025-08-01 | 19.46 | 18.96 | -0.69 | -3.51% | 18.84 | 19.66 | 244515 | 46507.96 | 10.44% |
| 2025-07-31 | 19.30 | 19.65 | 0.30 | 1.55% | 19.20 | 20.19 | 322942 | 63989.91 | 13.79% |
| 2025-07-30 | 19.67 | 19.35 | -0.50 | -2.52% | 19.11 | 19.78 | 259872 | 50206.96 | 11.10% |
| 2025-07-29 | 19.71 | 19.85 | 0.16 | 0.81% | 19.15 | 20.50 | 360885 | 70995.34 | 15.41% |
| 2025-07-28 | 19.25 | 19.69 | 0.82 | 4.35% | 19.12 | 19.91 | 367027 | 72070.09 | 15.67% |
| 2025-07-25 | 19.05 | 18.87 | -0.08 | -0.42% | 18.80 | 19.12 | 141065 | 26692.74 | 6.02% |
| 2025-07-24 | 18.71 | 18.95 | 0.05 | 0.26% | 18.65 | 19.08 | 161075 | 30409.98 | 6.88% |
| 2025-07-23 | 19.10 | 18.90 | -0.41 | -2.12% | 18.84 | 20.02 | 298336 | 57409.99 | 12.74% |
| 2025-07-22 | 19.14 | 19.31 | 0.12 | 0.63% | 19.01 | 19.75 | 216312 | 41991.82 | 9.24% |
| 2025-07-21 | 19.01 | 19.19 | 0.34 | 1.80% | 18.91 | 19.79 | 257300 | 49735.51 | 10.99% |
| 2025-07-18 | 19.10 | 18.85 | -0.22 | -1.15% | 18.80 | 19.20 | 118839 | 22483.03 | 5.07% |
| 2025-07-17 | 18.96 | 19.07 | -0.10 | -0.52% | 18.88 | 19.28 | 153079 | 29169.78 | 6.54% |
| 2025-07-16 | 18.99 | 19.17 | 0.24 | 1.27% | 18.87 | 19.25 | 196332 | 37562.90 | 8.38% |
| 2025-07-15 | 18.79 | 18.93 | 0.30 | 1.61% | 18.45 | 18.97 | 261208 | 48942.03 | 11.15% |
| 2025-07-14 | 18.94 | 18.63 | -2.07 | -10.00% | 18.63 | 19.32 | 348928 | 65439.71 | 14.90% |
| 2025-07-11 | 20.21 | 20.70 | 0.60 | 2.99% | 19.96 | 20.91 | 316145 | 64975.59 | 13.50% |
| 2025-07-10 | 20.31 | 20.10 | -0.38 | -1.86% | 20.00 | 20.58 | 229063 | 46313.54 | 9.78% |
| 2025-07-09 | 20.88 | 20.48 | -0.19 | -0.92% | 20.33 | 21.15 | 292470 | 60552.88 | 12.49% |
| 2025-07-08 | 20.31 | 20.67 | 0.26 | 1.27% | 20.13 | 20.78 | 285060 | 58637.28 | 12.17% |
| 2025-07-07 | 19.75 | 20.41 | 0.41 | 2.05% | 19.75 | 20.69 | 287417 | 58562.24 | 12.27% |
| 2025-07-04 | 20.38 | 20.00 | -0.24 | -1.19% | 19.68 | 20.78 | 361752 | 73127.65 | 15.45% |
| 2025-07-03 | 20.11 | 20.24 | -0.06 | -0.30% | 20.03 | 20.37 | 188869 | 38102.26 | 8.07% |
| 2025-07-02 | 20.74 | 20.30 | -0.70 | -3.33% | 20.00 | 21.00 | 367562 | 74878.95 | 15.70% |
| 2025-07-01 | 22.60 | 21.00 | -2.28 | -9.79% | 21.00 | 22.62 | 630241 | 136189.08 | 26.91% |
| 2025-06-30 | 21.73 | 23.28 | 1.95 | 9.14% | 21.34 | 23.46 | 789000 | 179044.58 | 33.69% |
| 2025-06-27 | 20.81 | 21.33 | 0.05 | 0.23% | 20.43 | 21.94 | 534554 | 114150.25 | 22.83% |
| 2025-06-26 | 20.01 | 21.28 | 0.98 | 4.83% | 19.80 | 22.04 | 690251 | 144574.39 | 29.48% |
| 2025-06-25 | 20.69 | 20.30 | -0.14 | -0.68% | 19.83 | 20.76 | 432581 | 87530.72 | 18.47% |
| 2025-06-24 | 20.86 | 20.44 | -0.41 | -1.97% | 20.26 | 21.15 | 487548 | 100304.59 | 20.82% |
| 2025-06-23 | 19.58 | 20.85 | 0.07 | 0.34% | 19.55 | 21.25 | 521805 | 107064.14 | 22.28% |
| 2025-06-20 | 21.03 | 20.78 | -2.31 | -10.00% | 20.78 | 21.64 | 522857 | 109291.93 | 22.33% |
| 2025-06-19 | 23.01 | 23.09 | 0.07 | 0.30% | 22.50 | 24.29 | 689549 | 162213.27 | 29.45% |
| 2025-06-18 | 25.49 | 23.02 | -2.12 | -8.43% | 22.81 | 25.50 | 745295 | 178966.81 | 31.83% |
| 2025-06-17 | 27.15 | 25.14 | -2.28 | -8.32% | 24.68 | 27.20 | 974693 | 253011.45 | 41.62% |
| 2025-06-16 | 25.00 | 27.42 | 2.49 | 9.99% | 25.00 | 27.42 | 727971 | 195596.25 | 31.09% |
| 2025-06-13 | 23.67 | 24.93 | 2.27 | 10.02% | 21.80 | 24.93 | 996688 | 232900.41 | 42.56% |
| 2025-06-12 | 21.50 | 22.66 | 2.06 | 10.00% | 21.50 | 22.66 | 447587 | 99771.04 | 19.11% |
| 2025-06-11 | 19.57 | 20.60 | 1.87 | 9.98% | 19.03 | 20.60 | 694436 | 137379.88 | 29.65% |
| 2025-06-10 | 19.61 | 18.73 | -0.47 | -2.45% | 18.68 | 19.86 | 721049 | 138524.59 | 30.79% |
| 2025-06-09 | 18.01 | 19.20 | 1.75 | 10.03% | 18.00 | 19.20 | 617767 | 117224.72 | 26.38% |
| 2025-06-06 | 18.80 | 17.45 | -1.11 | -5.98% | 17.38 | 18.89 | 571941 | 101854.53 | 24.42% |
| 2025-06-05 | 17.01 | 18.56 | 1.69 | 10.02% | 16.91 | 18.56 | 360974 | 64873.69 | 15.41% |
| 2025-06-04 | 16.92 | 16.87 | -1.41 | -7.71% | 16.55 | 17.45 | 623507 | 105695.35 | 26.63% |
| 2025-06-03 | 20.80 | 18.28 | -0.87 | -4.54% | 18.25 | 21.07 | 921212 | 181991.41 | 39.34% |
| 2025-05-30 | 19.15 | 19.15 | 1.74 | 9.99% | 18.56 | 19.15 | 359286 | 68701.19 | 15.34% |
| 2025-05-29 | 15.76 | 17.41 | 1.58 | 9.98% | 15.51 | 17.41 | 350200 | 58426.05 | 14.95% |
| 2025-05-28 | 15.79 | 15.83 | -0.10 | -0.63% | 15.25 | 16.00 | 213814 | 33288.49 | 9.13% |
| 2025-05-27 | 15.43 | 15.93 | 0.49 | 3.17% | 15.31 | 16.65 | 288800 | 46119.05 | 12.33% |
| 2025-05-26 | 14.64 | 15.44 | 0.81 | 5.54% | 14.64 | 15.62 | 175655 | 26822.21 | 7.50% |
| 2025-05-23 | 15.01 | 14.63 | -0.43 | -2.86% | 14.60 | 15.06 | 76658 | 11366.81 | 3.27% |
| 2025-05-22 | 15.16 | 15.06 | -0.13 | -0.86% | 14.87 | 15.35 | 82691 | 12508.59 | 3.53% |
| 2025-05-21 | 15.30 | 15.19 | -0.32 | -2.06% | 15.10 | 15.35 | 127400 | 19378.47 | 5.44% |
| 2025-05-20 | 14.80 | 15.51 | 0.72 | 4.87% | 14.75 | 15.78 | 217313 | 33536.54 | 9.28% |
| 2025-05-19 | 14.70 | 14.79 | 0.03 | 0.20% | 14.48 | 14.83 | 46019 | 6752.44 | 1.97% |
| 2025-05-16 | 14.57 | 14.76 | 0.11 | 0.75% | 14.50 | 14.86 | 45163 | 6652.29 | 1.93% |
| 2025-05-15 | 14.90 | 14.65 | -0.12 | -0.81% | 14.63 | 14.92 | 48300 | 7120.42 | 2.06% |
| 2025-05-14 | 14.66 | 14.77 | 0.06 | 0.41% | 14.62 | 14.84 | 44618 | 6570.49 | 1.91% |
| 2025-05-13 | 14.90 | 14.71 | -0.06 | -0.41% | 14.68 | 15.04 | 50109 | 7443.67 | 2.14% |
| 2025-05-12 | 14.84 | 14.77 | 0.11 | 0.75% | 14.70 | 14.84 | 46596 | 6877.15 | 1.99% |
| 2025-05-09 | 15.03 | 14.66 | -0.34 | -2.27% | 14.60 | 15.05 | 59083 | 8701.32 | 2.52% |
| 2025-05-08 | 14.70 | 15.00 | 0.34 | 2.32% | 14.60 | 15.08 | 87298 | 13010.02 | 3.73% |
| 2025-05-07 | 14.88 | 14.66 | -0.22 | -1.48% | 14.52 | 14.99 | 90834 | 13376.12 | 3.88% |
| 2025-05-06 | 14.60 | 14.88 | 0.42 | 2.90% | 14.33 | 14.88 | 105269 | 15381.76 | 4.50% |
| 2025-04-30 | 14.00 | 14.46 | 0.48 | 3.43% | 14.00 | 14.65 | 117303 | 16958.48 | 5.01% |
| 2025-04-29 | 13.64 | 13.98 | 0.41 | 3.02% | 13.51 | 14.14 | 103538 | 14479.47 | 4.43% |
| 2025-04-28 | 13.55 | 13.57 | 0.02 | 0.15% | 13.33 | 13.85 | 60244 | 8205.58 | 2.58% |
| 2025-04-25 | 13.51 | 13.55 | -0.01 | -0.07% | 13.50 | 13.69 | 34574 | 4699.40 | 1.48% |
| 2025-04-24 | 13.73 | 13.56 | -0.18 | -1.31% | 13.43 | 13.80 | 46717 | 6348.21 | 2.00% |
| 2025-04-23 | 13.76 | 13.74 | 0.04 | 0.29% | 13.68 | 13.88 | 43050 | 5926.42 | 1.84% |
| 2025-04-22 | 13.77 | 13.70 | -0.14 | -1.01% | 13.63 | 13.96 | 42815 | 5867.89 | 1.83% |
| 2025-04-21 | 13.40 | 13.84 | 0.44 | 3.28% | 13.18 | 13.86 | 76146 | 10427.53 | 3.26% |
| 2025-04-18 | 13.51 | 13.40 | -0.21 | -1.54% | 13.30 | 13.72 | 61646 | 8285.96 | 2.64% |
| 2025-04-17 | 13.32 | 13.61 | 0.10 | 0.74% | 13.32 | 14.40 | 87656 | 12080.12 | 3.75% |
| 2025-04-16 | 14.09 | 13.51 | -0.87 | -6.05% | 13.50 | 14.22 | 156654 | 21617.66 | 6.71% |
| 2025-04-15 | 13.53 | 14.38 | 0.85 | 6.28% | 13.53 | 14.88 | 243135 | 35365.14 | 10.41% |
| 2025-04-14 | 13.22 | 13.53 | 0.48 | 3.68% | 13.22 | 13.88 | 85992 | 11679.71 | 3.68% |
| 2025-04-11 | 13.02 | 13.05 | -0.06 | -0.46% | 13.00 | 13.24 | 52756 | 6929.32 | 2.26% |
| 2025-04-10 | 12.92 | 13.11 | 0.46 | 3.64% | 12.88 | 13.25 | 89551 | 11762.41 | 3.83% |
| 2025-04-09 | 12.12 | 12.65 | 0.40 | 3.27% | 11.04 | 12.78 | 108986 | 13096.85 | 4.67% |
| 2025-04-08 | 12.55 | 12.25 | -0.82 | -6.27% | 11.88 | 12.95 | 98063 | 12078.18 | 4.20% |
深证大盘股票行情在线 K线走势图
