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 |
|---|
| 2025-03-28 | 15.20 | 15.03 | -0.43 | -2.78% | 15.01 | 15.35 | 66887 | 10128.81 | 2.86% |
| 2025-03-27 | 15.32 | 15.46 | 0.20 | 1.31% | 15.18 | 15.70 | 75723 | 11745.13 | 3.24% |
| 2025-03-26 | 15.26 | 15.26 | 0.04 | 0.26% | 15.15 | 15.42 | 45886 | 7001.52 | 1.96% |
| 2025-03-25 | 15.38 | 15.22 | -0.29 | -1.87% | 15.15 | 15.45 | 46934 | 7169.90 | 2.01% |
| 2025-03-24 | 15.74 | 15.51 | -0.23 | -1.46% | 15.00 | 15.84 | 84890 | 13046.47 | 3.63% |
| 2025-03-21 | 15.92 | 15.74 | -0.35 | -2.18% | 15.70 | 16.09 | 71796 | 11374.45 | 3.07% |
| 2025-03-20 | 16.27 | 16.09 | -0.15 | -0.92% | 16.07 | 16.34 | 66742 | 10787.87 | 2.86% |
| 2025-03-19 | 16.60 | 16.24 | -0.47 | -2.81% | 16.20 | 16.60 | 90391 | 14774.46 | 3.87% |
| 2025-03-18 | 16.37 | 16.71 | 0.31 | 1.89% | 16.21 | 16.90 | 165866 | 27511.40 | 7.10% |
| 2025-03-17 | 16.50 | 16.40 | 0.11 | 0.68% | 16.26 | 16.63 | 116072 | 19098.84 | 4.97% |
| 2025-03-14 | 15.70 | 16.29 | 0.53 | 3.36% | 15.70 | 16.35 | 125814 | 20298.25 | 5.39% |
| 2025-03-13 | 16.17 | 15.76 | -0.40 | -2.48% | 15.60 | 16.23 | 93378 | 14762.45 | 4.00% |
| 2025-03-12 | 16.30 | 16.16 | -0.02 | -0.12% | 16.09 | 16.34 | 81390 | 13203.24 | 3.48% |
| 2025-03-11 | 15.88 | 16.18 | 0.03 | 0.19% | 15.81 | 16.25 | 58846 | 9470.95 | 2.52% |
| 2025-03-10 | 16.30 | 16.15 | -0.22 | -1.34% | 15.98 | 16.30 | 84492 | 13602.17 | 3.62% |
| 2025-03-07 | 17.12 | 16.37 | -0.44 | -2.62% | 16.29 | 17.12 | 156510 | 25957.06 | 6.70% |
| 2025-03-06 | 16.15 | 16.81 | 0.78 | 4.87% | 16.11 | 16.81 | 215896 | 35713.62 | 9.24% |
| 2025-03-05 | 16.05 | 16.03 | -0.05 | -0.31% | 15.81 | 16.15 | 84922 | 13542.95 | 3.63% |
| 2025-03-04 | 15.89 | 16.08 | 0.05 | 0.31% | 15.80 | 16.14 | 73005 | 11709.78 | 3.12% |
| 2025-03-03 | 15.86 | 16.03 | 0.16 | 1.01% | 15.68 | 16.23 | 90864 | 14561.38 | 3.89% |
| 2025-02-28 | 16.50 | 15.87 | -0.79 | -4.74% | 15.79 | 16.80 | 125701 | 20426.08 | 5.38% |
| 2025-02-27 | 16.85 | 16.66 | -0.18 | -1.07% | 16.30 | 16.94 | 139497 | 23141.94 | 5.97% |
| 2025-02-26 | 16.70 | 16.84 | 0.16 | 0.96% | 16.61 | 16.95 | 163728 | 27445.13 | 7.01% |
| 2025-02-25 | 16.56 | 16.68 | -0.22 | -1.30% | 16.11 | 16.81 | 196780 | 32409.78 | 8.42% |
| 2025-02-24 | 17.88 | 16.90 | -1.23 | -6.78% | 16.56 | 17.98 | 367317 | 63043.50 | 15.72% |
| 2025-02-21 | 18.00 | 18.13 | 0.13 | 0.72% | 17.81 | 18.36 | 219940 | 39860.06 | 9.41% |
| 2025-02-20 | 17.91 | 18.00 | 0.07 | 0.39% | 17.59 | 18.16 | 203471 | 36244.09 | 8.71% |
| 2025-02-19 | 17.39 | 17.93 | 0.60 | 3.46% | 16.90 | 18.14 | 252714 | 44402.50 | 10.82% |
| 2025-02-18 | 18.90 | 17.33 | -1.76 | -9.22% | 17.25 | 18.90 | 331180 | 59506.66 | 14.18% |
| 2025-02-17 | 19.17 | 19.09 | -0.12 | -0.62% | 18.64 | 19.62 | 311438 | 59415.30 | 13.33% |
| 2025-02-14 | 20.20 | 19.21 | -1.55 | -7.47% | 18.90 | 20.30 | 436841 | 84850.73 | 18.70% |
| 2025-02-13 | 20.09 | 20.76 | 0.67 | 3.33% | 20.00 | 21.50 | 549847 | 114384.44 | 23.54% |
| 2025-02-12 | 19.41 | 20.09 | 0.71 | 3.66% | 19.38 | 21.30 | 741068 | 149732.41 | 31.72% |
| 2025-02-11 | 17.68 | 19.38 | 1.76 | 9.99% | 17.67 | 19.38 | 466633 | 86150.98 | 19.97% |
| 2025-02-10 | 17.77 | 17.62 | -0.52 | -2.87% | 17.26 | 17.78 | 308178 | 54078.00 | 13.19% |
| 2025-02-07 | 18.12 | 18.14 | -0.16 | -0.87% | 17.77 | 18.29 | 342042 | 61714.64 | 14.64% |
| 2025-02-06 | 17.77 | 18.30 | 0.19 | 1.05% | 17.55 | 18.60 | 409814 | 74503.93 | 17.54% |
| 2025-02-05 | 17.17 | 18.11 | 0.94 | 5.47% | 16.67 | 18.23 | 348196 | 60839.47 | 14.90% |
| 2025-01-27 | 17.02 | 17.17 | -0.02 | -0.12% | 16.78 | 17.65 | 241052 | 41372.33 | 10.32% |
| 2025-01-24 | 16.11 | 17.19 | 0.92 | 5.65% | 16.00 | 17.31 | 258966 | 43328.94 | 11.08% |
| 2025-01-23 | 16.82 | 16.27 | -0.31 | -1.87% | 16.23 | 17.18 | 206673 | 34610.47 | 8.85% |
| 2025-01-22 | 17.09 | 16.58 | -0.73 | -4.22% | 16.58 | 17.71 | 195016 | 33317.62 | 8.35% |
| 2025-01-21 | 17.39 | 17.31 | 0.05 | 0.29% | 16.89 | 17.51 | 231034 | 39692.08 | 9.89% |
| 2025-01-20 | 16.94 | 17.26 | 0.36 | 2.13% | 16.51 | 17.41 | 282375 | 48082.18 | 12.09% |
| 2025-01-17 | 17.11 | 16.90 | -0.38 | -2.20% | 16.78 | 17.63 | 303087 | 51824.11 | 12.97% |
| 2025-01-16 | 17.50 | 17.28 | -0.32 | -1.82% | 16.63 | 18.17 | 484871 | 83964.20 | 20.75% |
| 2025-01-15 | 17.35 | 17.60 | 0.75 | 4.45% | 17.00 | 18.54 | 588199 | 104734.98 | 25.18% |
| 2025-01-14 | 16.00 | 16.85 | 1.53 | 9.99% | 15.61 | 16.85 | 408921 | 67090.60 | 17.50% |
| 2025-01-13 | 15.12 | 15.32 | -0.45 | -2.85% | 14.71 | 15.70 | 218491 | 33216.37 | 9.35% |
| 2025-01-10 | 17.44 | 15.77 | -1.75 | -9.99% | 15.77 | 17.44 | 382561 | 62571.72 | 16.38% |
| 2025-01-09 | 15.80 | 17.52 | 1.59 | 9.98% | 15.59 | 17.52 | 431914 | 71277.43 | 18.49% |
| 2025-01-08 | 15.32 | 15.93 | 0.66 | 4.32% | 15.31 | 16.48 | 396576 | 62370.68 | 16.97% |
| 2025-01-07 | 14.30 | 15.27 | 1.39 | 10.01% | 14.30 | 15.27 | 244083 | 36307.00 | 10.45% |
| 2025-01-06 | 14.61 | 13.88 | -1.18 | -7.84% | 13.78 | 14.80 | 233824 | 32960.47 | 10.01% |
| 2025-01-03 | 16.66 | 15.06 | -1.67 | -9.98% | 15.06 | 16.72 | 233417 | 36104.02 | 9.99% |
| 2025-01-02 | 16.41 | 16.73 | 0.25 | 1.52% | 16.41 | 17.40 | 274738 | 46566.26 | 11.76% |
| 2024-12-31 | 17.06 | 16.48 | -0.58 | -3.40% | 16.46 | 17.47 | 236768 | 40104.54 | 10.13% |
| 2024-12-30 | 17.30 | 17.06 | -0.60 | -3.40% | 16.52 | 17.94 | 258332 | 44132.95 | 11.06% |
| 2024-12-27 | 18.84 | 17.66 | -1.74 | -8.97% | 17.48 | 19.38 | 440295 | 81548.41 | 18.85% |
| 2024-12-26 | 18.69 | 19.40 | 0.20 | 1.04% | 18.30 | 19.65 | 426839 | 81796.10 | 18.27% |
| 2024-12-25 | 20.00 | 19.20 | -2.13 | -9.99% | 19.20 | 20.00 | 356376 | 69102.24 | 15.25% |
| 2024-12-24 | 20.06 | 21.33 | 0.33 | 1.57% | 18.90 | 22.22 | 715319 | 144051.70 | 30.62% |
| 2024-12-23 | 20.64 | 21.00 | 0.35 | 1.69% | 19.30 | 22.68 | 834045 | 173944.25 | 35.70% |
| 2024-12-20 | 20.65 | 20.65 | 1.88 | 10.02% | 20.65 | 20.65 | 94260 | 19464.69 | 4.03% |
| 2024-12-19 | 16.56 | 18.77 | 1.71 | 10.02% | 16.37 | 18.77 | 506397 | 91144.09 | 21.68% |
| 2024-12-18 | 17.00 | 17.06 | -0.58 | -3.29% | 16.10 | 17.50 | 302155 | 50595.73 | 12.93% |
| 2024-12-17 | 19.01 | 17.64 | -1.96 | -10.00% | 17.64 | 19.24 | 275780 | 49734.95 | 11.80% |
| 2024-12-16 | 19.16 | 19.60 | 0.30 | 1.55% | 18.55 | 19.97 | 503618 | 96941.50 | 21.56% |
| 2024-12-13 | 18.46 | 19.30 | 0.85 | 4.61% | 18.10 | 20.29 | 558084 | 107682.06 | 23.89% |
| 2024-12-12 | 18.30 | 18.45 | -0.42 | -2.23% | 18.01 | 20.46 | 486053 | 92030.68 | 20.80% |
| 2024-12-11 | 17.10 | 18.87 | 1.57 | 9.08% | 16.71 | 18.99 | 442960 | 78377.36 | 18.96% |
| 2024-12-10 | 17.15 | 17.30 | 0.32 | 1.88% | 16.38 | 18.35 | 459532 | 79851.48 | 19.67% |
| 2024-12-09 | 16.32 | 16.98 | 0.92 | 5.73% | 16.00 | 17.59 | 460557 | 76326.04 | 19.71% |
| 2024-12-06 | 15.83 | 16.06 | 0.49 | 3.15% | 15.57 | 16.50 | 424561 | 67956.27 | 18.17% |
| 2024-12-05 | 14.82 | 15.57 | 0.46 | 3.04% | 14.82 | 15.85 | 430672 | 66381.63 | 18.43% |
| 2024-12-04 | 16.70 | 15.11 | -1.68 | -10.01% | 15.11 | 17.44 | 571349 | 89026.29 | 24.46% |
| 2024-12-03 | 18.00 | 16.79 | -0.94 | -5.30% | 16.79 | 19.50 | 752776 | 138125.66 | 32.22% |
| 2024-12-02 | 16.93 | 17.73 | 1.61 | 9.99% | 16.60 | 17.73 | 622104 | 107257.77 | 26.63% |
| 2024-11-29 | 14.71 | 16.12 | 1.47 | 10.03% | 14.71 | 16.12 | 398016 | 63621.46 | 17.04% |
| 2024-11-28 | 15.46 | 14.65 | -0.44 | -2.92% | 14.50 | 16.50 | 483399 | 75023.72 | 20.69% |
深证大盘股票行情在线 K线走势图
