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 |
|---|
| 2026-02-06 | 4.52 | 4.54 | -0.01 | -0.22% | 4.50 | 4.58 | 211978 | 9640.71 | 1.87% |
| 2026-02-05 | 4.60 | 4.55 | -0.06 | -1.30% | 4.53 | 4.63 | 167202 | 7650.40 | 1.47% |
| 2026-02-04 | 4.50 | 4.61 | 0.08 | 1.77% | 4.49 | 4.61 | 248249 | 11380.07 | 2.19% |
| 2026-02-03 | 4.45 | 4.53 | 0.13 | 2.95% | 4.43 | 4.54 | 177735 | 7968.50 | 1.57% |
| 2026-02-02 | 4.47 | 4.40 | -0.10 | -2.22% | 4.39 | 4.51 | 166831 | 7434.94 | 1.47% |
| 2026-01-30 | 4.41 | 4.50 | 0.03 | 0.67% | 4.38 | 4.51 | 213539 | 9494.79 | 1.88% |
| 2026-01-29 | 4.41 | 4.47 | 0.05 | 1.13% | 4.40 | 4.51 | 208986 | 9330.70 | 1.84% |
| 2026-01-28 | 4.47 | 4.42 | -0.04 | -0.90% | 4.41 | 4.48 | 131623 | 5845.25 | 1.16% |
| 2026-01-27 | 4.50 | 4.46 | -0.06 | -1.33% | 4.38 | 4.52 | 211720 | 9382.49 | 1.87% |
| 2026-01-26 | 4.55 | 4.52 | -0.06 | -1.31% | 4.48 | 4.57 | 236816 | 10716.15 | 2.09% |
| 2026-01-23 | 4.57 | 4.58 | 0.02 | 0.44% | 4.53 | 4.59 | 208563 | 9514.31 | 1.84% |
| 2026-01-22 | 4.51 | 4.56 | 0.06 | 1.33% | 4.49 | 4.57 | 225297 | 10227.83 | 1.99% |
| 2026-01-21 | 4.46 | 4.50 | 0.01 | 0.22% | 4.44 | 4.50 | 138651 | 6208.73 | 1.22% |
| 2026-01-20 | 4.51 | 4.49 | -0.01 | -0.22% | 4.46 | 4.51 | 167536 | 7511.18 | 1.48% |
| 2026-01-19 | 4.48 | 4.50 | 0.02 | 0.45% | 4.45 | 4.51 | 179965 | 8066.63 | 1.59% |
| 2026-01-16 | 4.41 | 4.48 | 0.07 | 1.59% | 4.38 | 4.50 | 242734 | 10830.41 | 2.14% |
| 2026-01-15 | 4.43 | 4.41 | -0.04 | -0.90% | 4.38 | 4.46 | 148984 | 6566.15 | 1.31% |
| 2026-01-14 | 4.47 | 4.45 | -0.01 | -0.22% | 4.38 | 4.52 | 304270 | 13581.98 | 2.68% |
| 2026-01-13 | 4.43 | 4.46 | 0.03 | 0.68% | 4.38 | 4.53 | 305101 | 13608.95 | 2.69% |
| 2026-01-12 | 4.41 | 4.43 | 0.02 | 0.45% | 4.39 | 4.43 | 200036 | 8832.00 | 1.76% |
| 2026-01-09 | 4.39 | 4.41 | 0.01 | 0.23% | 4.36 | 4.41 | 180397 | 7926.22 | 1.59% |
| 2026-01-08 | 4.30 | 4.40 | 0.08 | 1.85% | 4.30 | 4.40 | 177938 | 7769.93 | 1.57% |
| 2026-01-07 | 4.40 | 4.32 | -0.07 | -1.59% | 4.30 | 4.41 | 167854 | 7290.72 | 1.48% |
| 2026-01-06 | 4.36 | 4.39 | 0.04 | 0.92% | 4.33 | 4.39 | 146106 | 6389.12 | 1.29% |
| 2026-01-05 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.36 | 106850 | 4635.10 | 0.94% |
| 2025-12-31 | 4.34 | 4.32 | -0.02 | -0.46% | 4.26 | 4.37 | 113305 | 4880.31 | 1.00% |
| 2025-12-30 | 4.37 | 4.34 | -0.05 | -1.14% | 4.30 | 4.39 | 127936 | 5553.91 | 1.13% |
| 2025-12-29 | 4.32 | 4.39 | 0.08 | 1.86% | 4.29 | 4.42 | 183001 | 7985.43 | 1.61% |
| 2025-12-26 | 4.37 | 4.31 | -0.06 | -1.37% | 4.29 | 4.38 | 110487 | 4788.50 | 0.97% |
| 2025-12-25 | 4.37 | 4.37 | 0.00 | 0.00% | 4.33 | 4.39 | 97411 | 4246.89 | 0.86% |
| 2025-12-24 | 4.34 | 4.37 | 0.03 | 0.69% | 4.32 | 4.38 | 111857 | 4878.45 | 0.99% |
| 2025-12-23 | 4.37 | 4.34 | -0.02 | -0.46% | 4.31 | 4.37 | 108406 | 4702.81 | 0.96% |
| 2025-12-22 | 4.32 | 4.36 | 0.04 | 0.93% | 4.30 | 4.37 | 124477 | 5406.96 | 1.10% |
| 2025-12-19 | 4.24 | 4.32 | 0.08 | 1.89% | 4.24 | 4.32 | 133460 | 5723.48 | 1.18% |
| 2025-12-18 | 4.19 | 4.24 | 0.03 | 0.71% | 4.17 | 4.28 | 105023 | 4457.48 | 0.93% |
| 2025-12-17 | 4.17 | 4.21 | 0.05 | 1.20% | 4.12 | 4.22 | 144338 | 6011.42 | 1.27% |
| 2025-12-16 | 4.27 | 4.16 | -0.13 | -3.03% | 4.16 | 4.28 | 165530 | 6968.77 | 1.46% |
| 2025-12-15 | 4.24 | 4.29 | 0.03 | 0.70% | 4.22 | 4.32 | 105020 | 4494.44 | 0.93% |
| 2025-12-12 | 4.28 | 4.26 | -0.03 | -0.70% | 4.25 | 4.36 | 167601 | 7207.59 | 1.48% |
| 2025-12-11 | 4.42 | 4.29 | -0.15 | -3.38% | 4.26 | 4.43 | 243099 | 10506.47 | 2.14% |
| 2025-12-10 | 4.42 | 4.44 | -0.02 | -0.45% | 4.39 | 4.49 | 196843 | 8730.68 | 1.74% |
| 2025-12-09 | 4.50 | 4.46 | -0.04 | -0.89% | 4.42 | 4.55 | 261889 | 11736.66 | 2.31% |
| 2025-12-08 | 4.56 | 4.50 | 0.02 | 0.45% | 4.46 | 4.59 | 290981 | 13061.66 | 2.57% |
| 2025-12-05 | 4.49 | 4.48 | -0.03 | -0.67% | 4.42 | 4.50 | 366386 | 16307.38 | 3.23% |
| 2025-12-04 | 4.29 | 4.51 | 0.21 | 4.88% | 4.21 | 4.60 | 735278 | 32707.31 | 6.48% |
| 2025-12-03 | 4.29 | 4.30 | -0.01 | -0.23% | 4.26 | 4.31 | 108032 | 4624.67 | 0.95% |
| 2025-12-02 | 4.26 | 4.31 | 0.03 | 0.70% | 4.22 | 4.32 | 138297 | 5918.79 | 1.22% |
| 2025-12-01 | 4.27 | 4.28 | 0.00 | 0.00% | 4.26 | 4.32 | 127704 | 5472.51 | 1.13% |
| 2025-11-28 | 4.22 | 4.28 | 0.05 | 1.18% | 4.19 | 4.28 | 107324 | 4553.48 | 0.95% |
| 2025-11-27 | 4.23 | 4.23 | 0.01 | 0.24% | 4.19 | 4.26 | 116460 | 4926.16 | 1.03% |
| 2025-11-26 | 4.22 | 4.22 | 0.01 | 0.24% | 4.21 | 4.29 | 143171 | 6073.97 | 1.26% |
| 2025-11-25 | 4.19 | 4.21 | 0.04 | 0.96% | 4.16 | 4.24 | 117655 | 4956.36 | 1.04% |
| 2025-11-24 | 4.16 | 4.17 | 0.03 | 0.72% | 4.15 | 4.22 | 128643 | 5377.39 | 1.13% |
| 2025-11-21 | 4.31 | 4.14 | -0.20 | -4.61% | 4.13 | 4.35 | 255801 | 10782.77 | 2.26% |
| 2025-11-20 | 4.37 | 4.34 | -0.01 | -0.23% | 4.30 | 4.38 | 154513 | 6711.91 | 1.36% |
| 2025-11-19 | 4.40 | 4.35 | -0.07 | -1.58% | 4.34 | 4.44 | 152251 | 6649.91 | 1.34% |
| 2025-11-18 | 4.48 | 4.42 | -0.07 | -1.56% | 4.38 | 4.50 | 203226 | 8967.40 | 1.79% |
| 2025-11-17 | 4.48 | 4.49 | -0.01 | -0.22% | 4.47 | 4.52 | 141071 | 6331.13 | 1.24% |
| 2025-11-14 | 4.50 | 4.50 | -0.01 | -0.22% | 4.46 | 4.54 | 163642 | 7389.67 | 1.44% |
| 2025-11-13 | 4.50 | 4.51 | 0.03 | 0.67% | 4.46 | 4.53 | 168771 | 7591.95 | 1.49% |
| 2025-11-12 | 4.52 | 4.48 | -0.05 | -1.10% | 4.46 | 4.53 | 200774 | 9015.11 | 1.77% |
| 2025-11-11 | 4.44 | 4.53 | 0.09 | 2.03% | 4.41 | 4.55 | 283453 | 12775.08 | 2.50% |
| 2025-11-10 | 4.44 | 4.44 | 0.03 | 0.68% | 4.41 | 4.45 | 164161 | 7273.04 | 1.45% |
| 2025-11-07 | 4.38 | 4.41 | 0.03 | 0.68% | 4.36 | 4.43 | 196148 | 8642.08 | 1.73% |
| 2025-11-06 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.39 | 164226 | 7160.24 | 1.45% |
| 2025-11-05 | 4.29 | 4.38 | 0.07 | 1.62% | 4.27 | 4.39 | 223073 | 9709.04 | 1.97% |
| 2025-11-04 | 4.29 | 4.31 | 0.00 | 0.00% | 4.28 | 4.33 | 166257 | 7156.04 | 1.47% |
| 2025-11-03 | 4.27 | 4.31 | 0.05 | 1.17% | 4.25 | 4.31 | 139519 | 5971.69 | 1.23% |
| 2025-10-31 | 4.24 | 4.26 | 0.03 | 0.71% | 4.22 | 4.28 | 146426 | 6231.83 | 1.29% |
| 2025-10-30 | 4.28 | 4.23 | -0.06 | -1.40% | 4.22 | 4.29 | 194636 | 8266.65 | 1.72% |
| 2025-10-29 | 4.32 | 4.29 | -0.03 | -0.69% | 4.26 | 4.32 | 161256 | 6908.05 | 1.42% |
| 2025-10-28 | 4.35 | 4.32 | -0.06 | -1.37% | 4.31 | 4.35 | 222022 | 9601.78 | 1.96% |
| 2025-10-27 | 4.37 | 4.38 | 0.02 | 0.46% | 4.34 | 4.43 | 263578 | 11556.49 | 2.32% |
| 2025-10-24 | 4.38 | 4.36 | -0.02 | -0.46% | 4.30 | 4.38 | 234662 | 10205.87 | 2.07% |
| 2025-10-23 | 4.37 | 4.38 | 0.01 | 0.23% | 4.31 | 4.39 | 170692 | 7420.35 | 1.51% |
| 2025-10-22 | 4.33 | 4.37 | 0.03 | 0.69% | 4.32 | 4.40 | 233284 | 10177.03 | 2.06% |
| 2025-10-21 | 4.26 | 4.34 | 0.08 | 1.88% | 4.25 | 4.35 | 227268 | 9806.56 | 2.00% |
| 2025-10-20 | 4.29 | 4.26 | 0.02 | 0.47% | 4.24 | 4.30 | 129589 | 5519.43 | 1.14% |
| 2025-10-17 | 4.28 | 4.24 | -0.06 | -1.40% | 4.24 | 4.32 | 213308 | 9133.20 | 1.88% |
| 2025-10-16 | 4.37 | 4.30 | -0.07 | -1.60% | 4.28 | 4.37 | 197263 | 8516.49 | 1.74% |
深证大盘股票行情在线 K线走势图
公元股份(002641)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
