公元股份（002641）历史行情
以下为公元股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.820 | 3.830 | 3.830 | 3.760 | 0.030 | 0.789% | 6.81万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.790 | 3.800 | 3.840 | 3.790 | 0.000 | 0.000% | 6.85万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.810 | 3.800 | 3.820 | 3.750 | 0.000 | 0.000% | 739.97万 | 0.28亿 | 0.653% |
| 2026-10-06 | 3.810 | 3.800 | 3.820 | 3.750 | 0.000 | 0.000% | 739.97万 | 0.28亿 | 0.653% |
| 2026-10-05 | 3.810 | 3.800 | 3.820 | 3.750 | 0.000 | 0.000% | 739.97万 | 0.28亿 | 0.653% |
| 2026-10-02 | 3.810 | 3.800 | 3.820 | 3.750 | 0.000 | 0.000% | 739.97万 | 0.28亿 | 0.653% |
| 2026-10-01 | 3.810 | 3.800 | 3.820 | 3.750 | 0.000 | 0.000% | 739.97万 | 0.28亿 | 0.653% |
| 2026-09-30 | 3.810 | 3.800 | 3.820 | 3.750 | 0.000 | 0.000% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.780 | 3.800 | 3.800 | 3.750 | 0.050 | 1.333% | 5.08万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.770 | 3.750 | 3.800 | 3.730 | -0.030 | -0.794% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.800 | 3.780 | 3.840 | 3.760 | -0.030 | -0.787% | 718.57万 | 0.27亿 | 0.634% |
| 2026-09-24 | 3.800 | 3.780 | 3.840 | 3.760 | -0.030 | -0.787% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.850 | 3.810 | 3.890 | 3.810 | -0.030 | -0.781% | 5.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.860 | 3.840 | 3.880 | 3.830 | -0.040 | -1.031% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.800 | 3.880 | 3.880 | 3.770 | 0.100 | 2.646% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.780 | 3.780 | 3.810 | 3.770 | 0.000 | 0.000% | 6.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.760 | 3.780 | 3.790 | 3.740 | 0.000 | 0.000% | 7.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.790 | 3.780 | 3.810 | 3.760 | -0.010 | -0.264% | 6.92万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.900 | 3.790 | 3.900 | 3.780 | -0.090 | -2.320% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.890 | 3.880 | 3.920 | 3.840 | -0.010 | -0.257% | 5.68万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.980 | 3.890 | 3.990 | 3.860 | -0.100 | -2.506% | 13.14万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.010 | 3.990 | 4.040 | 3.960 | -0.020 | -0.499% | 6.71万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.030 | 4.010 | 4.040 | 3.970 | -0.020 | -0.496% | 5.76万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.930 | 4.030 | 4.040 | 3.920 | 0.110 | 2.806% | 12.09万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.930 | 3.920 | 3.940 | 3.900 | -0.010 | -0.254% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.950 | 3.930 | 3.990 | 3.920 | -0.010 | -0.254% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.980 | 3.940 | 4.020 | 3.930 | -0.050 | -1.253% | 8.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.980 | 3.990 | 4.030 | 3.950 | -0.020 | -0.499% | 8.35万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.000 | 4.010 | 4.040 | 3.980 | 0.030 | 0.754% | 9.46万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.040 | 3.980 | 4.040 | 3.960 | -0.040 | -0.995% | 7.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.040 | 4.020 | 4.050 | 3.940 | -0.020 | -0.495% | 10.96万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.050 | 4.040 | 4.090 | 4.020 | -0.030 | -0.737% | 7.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.980 | 4.070 | 4.080 | 3.970 | 0.090 | 2.261% | 10.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.920 | 3.980 | 3.990 | 3.910 | 0.050 | 1.272% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.950 | 3.930 | 3.970 | 3.920 | -0.030 | -0.758% | 6.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.910 | 3.960 | 3.960 | 3.870 | 0.030 | 0.763% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.890 | 3.930 | 3.940 | 3.870 | 0.060 | 1.550% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.940 | 3.870 | 3.940 | 3.850 | -0.060 | -1.527% | 7.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.940 | 3.930 | 3.950 | 3.900 | -0.010 | -0.254% | 6.49万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.880 | 3.940 | 3.940 | 3.860 | 0.070 | 1.809% | 9.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.880 | 3.870 | 3.920 | 3.860 | -0.020 | -0.514% | 5.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.930 | 3.890 | 3.940 | 3.890 | -0.040 | -1.018% | 7.63万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.900 | 3.930 | 3.940 | 3.880 | 0.030 | 0.769% | 6.53万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.940 | 3.900 | 3.940 | 3.880 | -0.040 | -1.015% | 7.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.870 | 3.940 | 3.940 | 3.840 | 0.080 | 2.073% | 11.32万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.900 | 3.860 | 3.900 | 3.810 | -0.040 | -1.026% | 7.52万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.870 | 3.900 | 3.910 | 3.840 | 0.010 | 0.257% | 8.26万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.910 | 3.890 | 3.930 | 3.850 | -0.020 | -0.512% | 9.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.940 | 3.910 | 3.960 | 3.880 | -0.030 | -0.761% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.890 | 3.940 | 3.970 | 3.890 | 0.110 | 2.872% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.790 | 3.830 | 3.830 | 3.790 | 0.030 | 0.789% | 7.08万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.780 | 3.800 | 3.820 | 3.750 | 0.010 | 0.264% | 7.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.730 | 3.790 | 3.790 | 3.720 | 0.060 | 1.609% | 10.38万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.700 | 3.730 | 3.750 | 3.690 | 0.000 | 0.000% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.720 | 3.730 | 3.780 | 3.690 | 0.010 | 0.269% | 11.98万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.800 | 3.720 | 3.820 | 3.720 | -0.100 | -2.618% | 6.50万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.760 | 3.820 | 3.840 | 3.750 | 0.040 | 1.058% | 8.20万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.850 | 3.780 | 3.850 | 3.750 | -0.080 | -2.073% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.820 | 3.860 | 3.870 | 3.780 | 0.040 | 1.047% | 11.61万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.970 | 3.820 | 4.020 | 3.780 | -0.150 | -3.778% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.000 | 3.970 | 4.050 | 3.950 | -0.020 | -0.501% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.000 | 3.990 | 4.060 | 3.990 | -0.050 | -1.238% | 8.18万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.970 | 4.040 | 4.060 | 3.940 | 0.050 | 1.253% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.930 | 3.990 | 4.010 | 3.920 | 0.060 | 1.527% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.010 | 3.930 | 4.050 | 3.930 | -0.160 | -3.912% | 12.46万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.010 | 4.090 | 4.170 | 4.000 | 0.070 | 1.741% | 14.51万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.000 | 4.020 | 4.070 | 3.890 | 0.010 | 0.249% | 14.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.970 | 4.010 | 4.060 | 3.950 | 0.000 | 0.000% | 12.17万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.950 | 4.010 | 4.060 | 3.910 | 0.070 | 1.777% | 12.08万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.960 | 3.940 | 3.980 | 3.890 | -0.010 | -0.253% | 8.59万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.950 | 3.950 | 4.050 | 3.910 | 0.020 | 0.509% | 8.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.870 | 3.930 | 3.990 | 3.850 | 0.030 | 0.769% | 10.56万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.870 | 3.900 | 3.920 | 3.840 | 0.040 | 1.036% | 9.82万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.870 | 3.860 | 3.940 | 3.840 | -0.030 | -0.771% | 8.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.910 | 3.890 | 3.970 | 3.820 | -0.010 | -0.256% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.770 | 3.900 | 3.940 | 3.760 | 0.120 | 3.175% | 14.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.910 | 3.780 | 3.930 | 3.770 | -0.160 | -4.061% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.080 | 3.940 | 4.110 | 3.920 | -0.140 | -3.431% | 16.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.010 | 4.080 | 4.120 | 3.990 | 0.030 | 0.741% | 12.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.040 | 4.050 | 4.150 | 3.900 | -0.040 | -0.978% | 23.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.280 | 4.090 | 4.280 | 4.090 | -0.210 | -4.884% | 25.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.180 | 4.300 | 4.330 | 4.110 | 0.100 | 2.381% | 26.47万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.250 | 4.200 | 4.250 | 4.120 | -0.050 | -1.176% | 19.49万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.290 | 4.250 | 4.350 | 4.200 | -0.040 | -0.932% | 19.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.240 | 4.290 | 4.340 | 4.210 | 0.090 | 2.143% | 19.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.320 | 4.200 | 4.340 | 4.150 | -0.150 | -3.448% | 23.48万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.360 | 4.350 | 4.490 | 4.330 | -0.040 | -0.911% | 24.50万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.290 | 4.390 | 4.480 | 4.170 | 0.150 | 3.538% | 40.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.130 | 4.240 | 4.260 | 4.110 | 0.020 | 0.474% | 17.67万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.130 | 4.220 | 4.280 | 4.120 | 0.070 | 1.687% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.170 | 4.150 | 4.200 | 4.100 | -0.070 | -1.659% | 12.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.210 | 4.220 | 4.260 | 4.090 | 0.000 | 0.000% | 18.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.250 | 4.220 | 4.280 | 4.170 | -0.050 | -1.171% | 17.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.110 | 4.270 | 4.330 | 4.090 | 0.110 | 2.644% | 28.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.130 | 4.160 | 4.440 | 4.130 | 0.100 | 2.463% | 31.67万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.990 | 4.060 | 4.090 | 3.980 | 0.070 | 1.754% | 8.93万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.080 | 3.990 | 4.090 | 3.980 | -0.090 | -2.206% | 10.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.160 | 4.080 | 4.160 | 4.050 | -0.090 | -2.158% | 10.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.170 | 4.170 | 4.230 | 4.160 | 0.030 | 0.725% | 9.48万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.110 | 4.140 | 4.170 | 4.060 | 0.030 | 0.730% | 10.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.160 | 4.110 | 4.250 | 4.110 | -0.040 | -0.964% | 12.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.240 | 4.150 | 4.240 | 4.140 | -0.080 | -1.891% | 7.72万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.230 | 4.230 | 4.260 | 4.180 | 0.000 | 0.000% | 7.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.190 | 4.230 | 4.240 | 4.150 | 0.040 | 0.955% | 11.61万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.240 | 4.190 | 4.240 | 4.170 | -0.020 | -0.475% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.250 | 4.210 | 4.260 | 4.180 | -0.030 | -0.708% | 8.40万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.230 | 4.240 | 4.260 | 4.200 | 0.000 | 0.000% | 9.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.290 | 4.240 | 4.290 | 4.230 | -0.070 | -1.624% | 9.41万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.280 | 4.310 | 4.310 | 4.260 | 0.050 | 1.174% | 13.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.290 | 4.260 | 4.290 | 4.210 | 0.000 | 0.000% | 9.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.310 | 4.260 | 4.340 | 4.250 | -0.030 | -0.699% | 13.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.250 | 4.290 | 4.320 | 4.250 | 0.050 | 1.179% | 15.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.210 | 4.240 | 4.260 | 4.200 | 0.010 | 0.236% | 13.16万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.140 | 4.230 | 4.250 | 4.140 | 0.060 | 1.439% | 15.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.130 | 4.170 | 4.190 | 4.120 | 0.020 | 0.482% | 12.18万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.140 | 4.150 | 4.160 | 4.060 | 0.010 | 0.242% | 11.14万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.070 | 4.140 | 4.160 | 4.040 | 0.080 | 1.970% | 11.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.100 | 4.060 | 4.120 | 4.050 | -0.050 | -1.217% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.150 | 4.110 | 4.150 | 4.100 | -0.050 | -1.202% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.190 | 4.160 | 4.190 | 4.120 | -0.010 | -0.240% | 10.10万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.130 | 4.170 | 4.240 | 4.100 | 0.090 | 2.206% | 17.84万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.130 | 4.080 | 4.130 | 4.060 | -0.030 | -0.730% | 5.63万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.060 | 4.110 | 4.110 | 4.050 | 0.050 | 1.232% | 6.58万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.100 | 4.060 | 4.100 | 4.050 | -0.030 | -0.733% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.090 | 4.090 | 4.100 | 4.040 | 0.010 | 0.245% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.070 | 4.080 | 4.090 | 4.040 | 0.000 | 0.000% | 5.82万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.090 | 4.090 | 4.110 | 4.060 | 0.000 | 0.000% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.100 | 4.050 | 4.140 | 4.040 | 0.000 | 0.000% | 9.61万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.130 | 4.130 | 4.140 | 4.090 | 0.000 | 0.000% | 12.37万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.990 | 4.070 | 4.080 | 3.970 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.110 | 4.000 | 4.110 | 3.970 | 0.000 | 0.000% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.140 | 4.100 | 4.170 | 4.050 | 0.000 | 0.000% | 10.29万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.220 | 4.150 | 4.230 | 4.130 | 0.000 | 0.000% | 10.11万 | 0.00亿 | 0.000% |