元隆雅图 (002878) - 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
2026-09-16	12.07	12.30	0.11	0.90%	12.00	12.38	31654	3884	1.34%
2026-09-15	12.49	12.19	-0.32	-2.56%	12.16	12.57	37248	4597	1.58%
2026-09-14	12.55	12.51	-0.11	-0.87%	12.40	12.66	31159	3904	1.32%
2026-09-11	12.83	12.62	-0.23	-1.79%	12.44	12.83	37733	4756	1.60%
2026-09-10	13.10	12.85	-0.22	-1.68%	12.81	13.10	32016	4126	1.36%
2026-09-09	13.29	13.07	-0.20	-1.51%	12.90	13.29	59076	7693	2.50%
2026-09-08	13.14	13.27	0.16	1.22%	13.12	13.39	55440	7358	2.35%
2026-09-07	13.05	13.11	0.04	0.31%	12.92	13.25	48764	6390	2.07%
2026-09-04	13.11	13.07	0.16	1.24%	12.93	13.31	68720	9034	2.91%
2026-09-03	13.20	12.91	-0.27	-2.05%	12.83	13.38	67705	8841	2.87%
2026-09-02	12.88	13.18	0.09	0.69%	12.80	13.26	78459	10236	3.33%
2026-09-01	12.74	13.09	0.35	2.75%	12.66	13.18	84036	10937	3.56%
2026-08-31	12.32	12.74	0.32	2.58%	12.31	12.83	68663	8673	2.91%
2026-08-28	12.33	12.42	0.09	0.73%	12.25	12.55	36626	4550	1.55%
2026-08-27	12.45	12.33	-0.12	-0.96%	12.27	12.48	35659	4399	1.51%
2026-08-26	12.58	12.45	-0.06	-0.48%	12.35	12.58	30496	3797	1.29%
2026-08-25	12.03	12.51	0.42	3.47%	12.01	12.54	47333	5847	2.01%
2026-08-24	12.42	12.09	-0.34	-2.74%	11.96	12.48	50027	6060	2.12%
2026-08-21	12.31	12.43	0.12	0.97%	12.13	12.50	41217	5092	1.75%
2026-08-20	12.34	12.31	0.16	1.32%	12.10	12.41	42277	5197	1.79%
2026-08-19	12.40	12.15	-0.35	-2.80%	12.11	12.42	41516	5069	1.76%
2026-08-18	12.60	12.50	-0.11	-0.87%	12.35	12.61	35313	4389	1.50%
2026-08-17	12.50	12.61	0.12	0.96%	12.37	12.69	41022	5128	1.74%
2026-08-14	12.66	12.49	-0.17	-1.34%	12.34	12.82	54464	6809	2.31%
2026-08-13	12.96	12.66	-0.24	-1.86%	12.66	13.14	67714	8717	2.87%
2026-08-12	12.81	12.90	0.19	1.49%	12.63	13.08	54875	7072	2.33%
2026-08-11	12.60	12.71	0.00	0.00%	12.51	12.80	44358	5621	1.88%
2026-08-10	12.31	12.71	0.39	3.17%	12.20	12.72	63394	7940	2.69%
2026-08-07	12.45	12.32	-0.21	-1.68%	12.05	12.53	60595	7421	2.57%
2026-08-06	12.59	12.53	-0.07	-0.56%	12.29	12.75	61570	7707	2.61%
2026-08-05	12.54	12.60	0.04	0.32%	12.49	12.71	72630	9154	3.08%
2026-08-04	12.62	12.56	0.24	1.95%	12.37	12.71	85472	10713	3.62%
2026-08-03	12.18	12.32	0.14	1.15%	11.96	12.36	70179	8583	2.97%
2026-07-31	11.65	12.18	0.47	4.01%	11.65	12.35	103434	12520	4.38%
2026-07-30	11.77	11.71	-0.05	-0.43%	11.54	12.08	74706	8857	3.17%
2026-07-29	11.69	11.76	0.19	1.64%	11.53	11.87	68934	8089	2.92%
2026-07-28	11.25	11.57	0.29	2.57%	11.25	11.67	60894	7019	2.58%
2026-07-27	10.86	11.28	0.38	3.49%	10.79	11.33	62790	7018	2.66%
2026-07-24	11.15	10.90	-0.40	-3.54%	10.84	11.20	52648	5785	2.23%
2026-07-23	10.96	11.30	0.31	2.82%	10.90	11.33	64871	7215	2.75%
2026-07-22	11.11	10.99	-0.21	-1.88%	10.88	11.18	59037	6498	2.50%
2026-07-21	11.11	11.20	0.07	0.63%	10.70	11.28	94789	10455	4.02%
2026-07-20	11.21	11.13	-0.21	-1.85%	11.03	11.55	88028	9939	3.73%
2026-07-17	11.66	11.34	-0.37	-3.16%	11.13	12.02	87030	10036	3.69%
2026-07-16	11.39	11.71	0.39	3.45%	11.18	11.86	87270	10138	3.70%
2026-07-15	11.01	11.32	0.17	1.52%	11.00	11.46	66379	7502	2.81%
2026-07-14	11.00	11.15	0.11	1.00%	10.76	11.15	63579	6982	2.70%
2026-07-13	11.46	11.04	-0.48	-4.17%	11.00	11.65	75909	8487	3.22%
2026-07-10	11.04	11.52	0.43	3.88%	10.93	11.72	103214	11870	4.38%
2026-07-09	11.01	11.09	-0.02	-0.18%	10.85	11.29	67052	7420	2.84%
2026-07-08	11.08	11.11	-0.09	-0.80%	10.94	11.27	54286	6028	2.30%
2026-07-07	11.47	11.20	-0.27	-2.35%	11.14	11.54	50444	5692	2.14%
2026-07-06	11.96	11.47	-0.49	-4.10%	11.47	12.05	73398	8569	3.11%
2026-07-03	11.80	11.96	0.16	1.36%	11.76	12.11	85830	10247	3.64%
2026-07-02	11.92	11.80	0.02	0.17%	11.75	12.32	120439	14500	5.11%
2026-07-01	11.53	11.78	0.23	1.99%	11.46	11.95	80916	9466	3.43%
2026-06-30	11.42	11.55	0.13	1.14%	11.25	11.69	71647	8247	3.04%
2026-06-29	11.41	11.42	0.02	0.18%	11.07	11.64	88461	10091	3.75%
2026-06-26	11.67	11.40	-0.41	-3.47%	11.27	11.78	88206	10151	3.74%
2026-06-25	12.01	11.81	-0.34	-2.80%	11.71	12.12	92421	10962	3.92%
2026-06-24	12.53	12.15	-0.48	-3.80%	12.03	12.63	87981	10769	3.73%
2026-06-23	12.65	12.63	-0.15	-1.17%	12.50	12.91	83842	10672	3.55%
2026-06-22	12.70	12.78	-0.02	-0.16%	12.25	12.79	112112	14003	4.75%
2026-06-18	12.80	12.80	0.00	0.00%	12.53	12.99	91907	11780	3.90%
2026-06-17	13.04	12.80	-0.33	-2.51%	12.68	13.12	112699	14422	4.78%
2026-06-16	13.27	13.13	-0.27	-2.01%	12.89	13.35	108228	14154	4.59%
2026-06-15	13.61	13.40	-0.08	-0.59%	13.09	13.91	129955	17490	5.51%
2026-06-12	14.40	13.48	-0.95	-6.58%	13.33	14.50	180446	24780	7.65%
2026-06-11	15.00	14.43	-1.00	-6.48%	14.27	15.28	142575	20683	6.04%
2026-06-10	15.10	15.43	0.42	2.80%	15.02	15.78	166833	25681	7.07%
2026-06-09	15.10	15.01	-0.33	-2.15%	14.64	15.29	133323	19944	5.65%