公元股份 (002641) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	4.27	4.31	0.05	1.17%	4.27	4.34	153354	6608	1.35%
2026-04-30	4.23	4.26	0.01	0.24%	4.22	4.28	131555	5602	1.16%
2026-04-29	4.16	4.25	0.06	1.43%	4.16	4.27	158909	6748	1.40%
2026-04-28	4.15	4.19	0.02	0.48%	4.14	4.21	121767	5090	1.07%
2026-04-27	4.16	4.17	0.01	0.24%	4.08	4.18	111373	4600	0.98%
2026-04-24	4.09	4.16	0.08	1.96%	4.06	4.18	116276	4804	1.03%
2026-04-23	4.12	4.08	-0.05	-1.21%	4.07	4.14	89528	3660	0.79%
2026-04-22	4.17	4.13	-0.05	-1.20%	4.12	4.17	86061	3561	0.76%
2026-04-21	4.21	4.18	-0.01	-0.24%	4.14	4.21	100990	4211	0.89%
2026-04-20	4.15	4.19	0.09	2.20%	4.12	4.26	178380	7498	1.57%
2026-04-17	4.15	4.10	-0.03	-0.73%	4.08	4.15	56310	2310	0.50%
2026-04-16	4.08	4.13	0.05	1.23%	4.07	4.13	65807	2700	0.58%
2026-04-15	4.12	4.08	-0.03	-0.73%	4.07	4.12	51094	2092	0.45%
2026-04-14	4.11	4.11	0.01	0.24%	4.06	4.12	65490	2680	0.58%
2026-04-13	4.09	4.10	-0.01	-0.24%	4.06	4.11	58235	2379	0.51%
2026-04-10	4.11	4.11	0.04	0.98%	4.08	4.13	74291	3054	0.66%
2026-04-09	4.12	4.07	-0.08	-1.93%	4.06	4.16	96107	3942	0.85%
2026-04-08	4.15	4.15	0.06	1.47%	4.11	4.16	123657	5116	1.09%
2026-04-07	4.01	4.09	0.07	1.74%	3.99	4.10	75390	3062	0.66%
2026-04-03	4.13	4.02	-0.10	-2.43%	3.99	4.13	98324	3961	0.87%
2026-04-02	4.16	4.12	-0.05	-1.20%	4.07	4.19	102868	4240	0.91%
2026-04-01	4.24	4.17	0.00	0.00%	4.15	4.25	101108	4229	0.89%
2026-03-31	4.18	4.17	-0.04	-0.95%	4.17	4.27	91203	3851	0.80%
2026-03-30	4.11	4.21	0.04	0.96%	4.11	4.22	93116	3882	0.82%
2026-03-27	4.09	4.17	0.04	0.97%	4.08	4.19	86603	3594	0.76%
2026-03-26	4.17	4.13	-0.05	-1.20%	4.11	4.22	86776	3607	0.77%
2026-03-25	4.09	4.18	0.11	2.70%	4.07	4.19	127690	5296	1.13%
2026-03-24	4.00	4.07	0.15	3.83%	3.92	4.09	123534	4951	1.09%
2026-03-23	4.10	3.92	-0.24	-5.77%	3.91	4.12	200151	8024	1.77%
2026-03-20	4.25	4.16	-0.07	-1.65%	4.16	4.27	122229	5125	1.08%
2026-03-19	4.31	4.23	-0.12	-2.76%	4.21	4.35	158572	6763	1.40%
2026-03-18	4.38	4.35	0.00	0.00%	4.29	4.38	108743	4702	0.96%
2026-03-17	4.45	4.35	-0.08	-1.81%	4.35	4.47	151499	6692	1.34%
2026-03-16	4.44	4.43	-0.01	-0.23%	4.40	4.48	113839	5044	1.00%
2026-03-13	4.39	4.44	0.03	0.68%	4.39	4.50	187103	8343	1.65%
2026-03-12	4.38	4.41	0.02	0.46%	4.37	4.46	148706	6565	1.31%
2026-03-11	4.41	4.39	-0.01	-0.23%	4.35	4.41	136421	5961	1.20%
2026-03-10	4.41	4.40	-0.01	-0.23%	4.39	4.43	108530	4785	0.96%
2026-03-09	4.40	4.41	-0.03	-0.68%	4.38	4.46	127970	5647	1.13%
2026-03-06	4.31	4.44	0.11	2.54%	4.31	4.45	139699	6150	1.23%
2026-03-05	4.36	4.33	0.07	1.64%	4.31	4.37	114080	4953	1.01%
2026-03-04	4.31	4.26	-0.10	-2.29%	4.24	4.35	160668	6897	1.42%
2026-03-03	4.46	4.36	-0.10	-2.24%	4.33	4.50	188317	8314	1.66%
2026-03-02	4.45	4.46	-0.05	-1.11%	4.41	4.51	188014	8388	1.66%
2026-02-27	4.48	4.51	0.01	0.22%	4.46	4.52	99493	4470	0.88%
2026-02-26	4.53	4.50	-0.03	-0.66%	4.47	4.55	115846	5211	1.02%
2026-02-25	4.53	4.53	0.01	0.22%	4.52	4.62	227568	10396	2.01%
2026-02-24	4.45	4.52	0.11	2.49%	4.45	4.53	168232	7569	1.48%
2026-02-13	4.44	4.41	-0.02	-0.45%	4.39	4.47	154591	6843	1.36%
2026-02-12	4.55	4.43	-0.11	-2.42%	4.43	4.56	207207	9253	1.83%
2026-02-11	4.56	4.54	-0.02	-0.44%	4.54	4.58	101126	4609	0.89%
2026-02-10	4.59	4.56	-0.03	-0.65%	4.54	4.60	111663	5101	0.98%
2026-02-09	4.57	4.59	0.05	1.10%	4.55	4.62	153368	7025	1.35%
2026-02-06	4.52	4.54	-0.01	-0.22%	4.50	4.58	211978	9640	1.87%
2026-02-05	4.60	4.55	-0.06	-1.30%	4.53	4.63	167202	7650	1.47%
2026-02-04	4.50	4.61	0.08	1.77%	4.49	4.61	248249	11380	2.19%
2026-02-03	4.45	4.53	0.13	2.95%	4.43	4.54	177735	7968	1.57%
2026-02-02	4.47	4.40	-0.10	-2.22%	4.39	4.51	166831	7434	1.47%
2026-01-30	4.41	4.50	0.03	0.67%	4.38	4.51	213539	9494	1.88%
2026-01-29	4.41	4.47	0.05	1.13%	4.40	4.51	208986	9330	1.84%
2026-01-28	4.47	4.42	-0.04	-0.90%	4.41	4.48	131623	5845	1.16%
2026-01-27	4.50	4.46	-0.06	-1.33%	4.38	4.52	211720	9382	1.87%