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
2026-05-15	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%
2026-04-02	17.15	17.15	-0.07	-0.41%	16.95	17.35	73597	12650	3.12%
2026-04-01	17.50	17.22	-0.13	-0.75%	17.05	17.55	94672	16289	4.01%
2026-03-31	17.09	17.35	0.24	1.40%	17.09	17.62	116683	20306	4.95%
2026-03-30	16.77	17.11	0.12	0.71%	16.61	17.30	77294	13144	3.28%
2026-03-27	16.97	16.99	-0.04	-0.23%	16.78	17.19	80273	13652	3.40%
2026-03-26	17.59	17.03	-0.39	-2.24%	16.96	17.65	110067	18924	4.67%
2026-03-25	16.52	17.42	1.02	6.22%	16.42	17.84	171574	29609	7.27%
2026-03-24	16.10	16.40	0.64	4.06%	15.69	16.41	82387	13248	3.49%
2026-03-23	16.47	15.76	-0.95	-5.69%	15.61	16.47	103363	16602	4.38%
2026-03-20	17.00	16.71	-0.30	-1.76%	16.70	17.25	94241	15987	3.99%
2026-03-19	16.87	17.01	-0.11	-0.64%	16.82	17.17	64716	11037	2.74%
2026-03-18	16.93	17.12	0.35	2.09%	16.72	17.22	70951	12087	3.01%
2026-03-17	17.05	16.77	-0.16	-0.95%	16.76	17.21	63630	10800	2.70%
2026-03-16	16.60	16.93	0.33	1.99%	16.54	16.93	58544	9823	2.48%
2026-03-13	16.74	16.60	-0.19	-1.13%	16.52	16.84	52228	8720	2.21%
2026-03-12	16.93	16.79	-0.19	-1.12%	16.76	17.01	50824	8565	2.15%
2026-03-11	17.28	16.98	-0.23	-1.34%	16.91	17.30	54119	9219	2.29%
2026-03-10	17.29	17.21	0.10	0.58%	17.12	17.47	64819	11175	2.75%
2026-03-09	16.77	17.11	0.04	0.23%	16.67	17.23	75398	12758	3.20%
2026-03-06	16.96	17.07	-0.09	-0.52%	16.63	17.17	98615	16762	4.18%
2026-03-05	16.78	17.16	0.64	3.87%	16.73	17.84	170023	29370	7.21%
2026-03-04	16.46	16.52	-0.20	-1.20%	16.37	16.79	69390	11497	2.94%
2026-03-03	17.46	16.72	-0.74	-4.24%	16.68	17.56	103214	17553	4.37%
2026-03-02	17.88	17.46	-0.92	-5.01%	17.36	18.07	106666	18768	4.52%
2026-02-27	18.31	18.38	0.04	0.22%	18.29	18.57	65843	12127	2.79%
2026-02-26	18.68	18.34	-0.39	-2.08%	18.27	18.76	92375	17018	3.92%
2026-02-25	18.61	18.73	0.12	0.64%	18.42	18.74	90109	16784	3.82%
2026-02-24	19.71	18.61	-1.08	-5.49%	18.56	19.71	144336	27125	6.12%
2026-02-13	19.90	19.69	-0.31	-1.55%	19.66	20.11	90144	17900	3.82%
2026-02-12	20.17	20.00	-0.17	-0.84%	19.53	20.25	123714	24576	5.24%
2026-02-11	20.75	20.17	-0.81	-3.86%	20.07	20.77	168294	34154	7.13%
2026-02-10	20.52	20.98	0.47	2.29%	20.30	21.19	239959	50029	10.17%
2026-02-09	20.25	20.51	0.61	3.07%	20.05	20.58	141466	28821	6.00%
2026-02-06	20.01	19.90	-0.39	-1.92%	19.50	20.35	144162	28729	6.11%
2026-02-05	19.55	20.29	0.54	2.73%	19.41	20.60	179825	36400	7.62%
2026-02-04	20.21	19.75	-0.70	-3.42%	19.55	20.43	148874	29514	6.31%