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
2026-07-10	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%
2026-06-08	14.71	15.34	0.15	0.99%	14.60	16.22	168124	25895	7.13%
2026-06-05	15.77	15.19	-0.58	-3.68%	15.01	16.15	177147	27120	7.51%
2026-06-04	14.99	15.77	0.68	4.51%	14.75	16.48	226695	35792	9.61%
2026-06-03	14.93	15.09	0.16	1.07%	14.60	15.93	174211	26612	7.38%
2026-06-02	16.31	14.93	-1.66	-10.01%	14.93	16.49	216890	33082	9.19%
2026-06-01	16.14	16.59	0.60	3.75%	16.00	16.68	205524	33772	8.71%
2026-05-29	15.71	15.99	0.29	1.85%	15.65	16.38	266920	42881	11.32%
2026-05-28	14.20	15.70	1.43	10.02%	14.14	15.70	173121	26297	7.34%
2026-05-27	14.59	14.27	-0.46	-3.12%	14.23	14.77	116613	16787	4.94%
2026-05-26	14.56	14.73	0.04	0.27%	14.14	14.86	150280	21894	6.37%
2026-05-25	15.20	14.69	-0.45	-2.97%	14.40	15.24	127085	18646	5.39%
2026-05-22	15.06	15.14	0.09	0.60%	14.89	15.32	121842	18385	5.17%
2026-05-21	15.96	15.05	-0.91	-5.70%	15.00	16.12	194961	30323	8.26%
2026-05-20	16.58	15.96	-0.75	-4.49%	15.93	16.90	188585	30624	7.99%
2026-05-19	16.90	16.71	-1.16	-6.49%	16.08	17.30	366200	60148	15.52%
2026-05-18	19.65	17.87	-1.99	-10.02%	17.87	19.65	103696	18887	4.40%
2026-05-15	19.21	19.86	0.74	3.87%	19.21	19.98	240480	47286	10.19%
2026-05-14	19.45	19.12	-0.28	-1.44%	19.10	19.85	144564	28073	6.13%
2026-05-13	19.69	19.40	-0.16	-0.82%	19.26	20.22	168549	33129	7.15%
2026-05-12	19.93	19.56	-0.32	-1.61%	19.45	20.12	146835	28998	6.22%
2026-05-11	19.90	19.88	0.08	0.40%	19.73	20.19	151762	30234	6.43%
2026-05-08	19.34	19.80	0.41	2.11%	19.32	20.50	227352	45230	9.64%
2026-05-07	19.25	19.39	0.13	0.67%	19.14	19.74	178654	34727	7.57%
2026-05-06	19.22	19.26	-0.29	-1.48%	19.00	19.47	193193	37211	8.19%
2026-04-30	18.98	19.55	0.86	4.60%	18.98	19.99	257213	50416	10.90%
2026-04-29	18.26	18.69	0.27	1.47%	18.25	18.80	106775	19920	4.53%
2026-04-28	18.56	18.42	-0.24	-1.29%	18.23	18.84	92135	17029	3.91%
2026-04-27	18.30	18.66	0.55	3.04%	18.15	18.85	120349	22336	5.10%
2026-04-24	18.14	18.11	-0.23	-1.25%	17.93	18.51	95876	17469	4.06%
2026-04-23	18.45	18.34	-0.19	-1.03%	18.26	18.64	79597	14660	3.37%
2026-04-22	18.79	18.53	-0.17	-0.91%	18.38	18.79	100164	18548	4.25%
2026-04-21	18.32	18.70	0.31	1.69%	18.11	18.99	160291	29651	6.79%
2026-04-20	17.84	18.39	0.44	2.45%	17.83	18.51	135900	24947	5.76%
2026-04-17	17.56	17.95	0.18	1.01%	17.54	18.11	120730	21624	5.12%
2026-04-16	17.68	17.77	0.07	0.40%	17.42	18.08	132046	23380	5.60%
2026-04-15	17.25	17.70	0.57	3.33%	16.98	17.96	157444	27639	6.67%
2026-04-14	17.55	17.13	-0.20	-1.15%	16.92	17.57	90804	15616	3.85%
2026-04-13	17.20	17.33	-0.07	-0.40%	17.08	17.40	69371	11979	2.94%
2026-04-10	17.54	17.40	-0.08	-0.46%	17.37	17.85	93173	16373	3.95%
2026-04-09	17.76	17.48	-0.52	-2.89%	17.42	17.89	122155	21488	5.18%
2026-04-08	17.68	18.00	0.32	1.81%	17.57	18.05	196391	35108	8.32%
2026-04-07	16.73	17.68	0.96	5.74%	16.73	17.68	159765	27626	6.77%
2026-04-03	17.25	16.72	-0.43	-2.51%	16.71	17.33	86904	14753	3.68%