元隆雅图（002878）历史行情

以下为元隆雅图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
2026-10-08	12.620	12.510	12.710	12.400	-0.170	-1.341%	3.14万	0.00亿	0.000%
2026-10-07	12.810	12.680	12.920	12.560	-0.180	-1.400%	365.19万	0.46亿	1.548%
2026-10-06	12.810	12.680	12.920	12.560	-0.180	-1.400%	365.19万	0.46亿	1.548%
2026-10-05	12.810	12.680	12.920	12.560	-0.180	-1.400%	365.19万	0.46亿	1.548%
2026-10-02	12.810	12.680	12.920	12.560	-0.180	-1.400%	365.19万	0.46亿	1.548%
2026-10-01	12.810	12.680	12.920	12.560	-0.180	-1.400%	365.19万	0.46亿	1.548%
2026-09-30	12.810	12.680	12.920	12.560	-0.180	-1.400%	3.65万	0.00亿	0.000%
2026-09-29	12.380	12.860	12.980	12.310	0.440	3.543%	5.71万	0.00亿	0.000%
2026-09-28	12.580	12.420	12.660	12.320	-0.160	-1.272%	3.47万	0.00亿	0.000%
2026-09-27	12.610	12.580	12.760	12.480	-0.030	-0.238%	326.11万	0.41亿	1.382%
2026-09-24	12.610	12.580	12.760	12.480	-0.030	-0.238%	3.26万	0.00亿	0.000%
2026-09-23	12.800	12.610	12.900	12.500	-0.260	-2.020%	4.45万	0.00亿	0.000%
2026-09-22	12.760	12.870	13.030	12.660	0.210	1.659%	5.57万	0.00亿	0.000%
2026-09-21	12.600	12.660	12.800	12.530	0.060	0.476%	3.23万	0.00亿	0.000%
2026-09-18	12.660	12.600	12.820	12.540	-0.070	-0.552%	3.00万	0.00亿	0.000%
2026-09-17	12.310	12.670	12.690	12.220	0.370	3.008%	4.47万	0.00亿	0.000%
2026-09-16	12.070	12.300	12.380	12.000	0.110	0.902%	3.17万	0.00亿	0.000%
2026-09-15	12.490	12.190	12.570	12.160	-0.320	-2.558%	3.72万	0.00亿	0.000%
2026-09-14	12.550	12.510	12.660	12.400	-0.110	-0.872%	3.12万	0.00亿	0.000%
2026-09-11	12.830	12.620	12.830	12.440	-0.230	-1.790%	3.77万	0.00亿	0.000%
2026-09-10	13.100	12.850	13.100	12.810	-0.220	-1.683%	3.20万	0.00亿	0.000%
2026-09-09	13.290	13.070	13.290	12.900	-0.200	-1.507%	5.91万	0.00亿	0.000%
2026-09-08	13.140	13.270	13.390	13.120	0.160	1.220%	5.54万	0.00亿	0.000%
2026-09-07	13.050	13.110	13.250	12.920	0.040	0.306%	4.88万	0.00亿	0.000%
2026-09-04	13.110	13.070	13.310	12.930	0.160	1.239%	6.87万	0.00亿	0.000%
2026-09-03	13.200	12.910	13.380	12.830	-0.270	-2.049%	6.77万	0.00亿	0.000%
2026-09-02	12.880	13.180	13.260	12.800	0.090	0.688%	7.85万	0.00亿	0.000%
2026-09-01	12.740	13.090	13.180	12.660	0.350	2.747%	8.40万	0.00亿	0.000%
2026-08-31	12.320	12.740	12.830	12.310	0.320	2.576%	6.87万	0.00亿	0.000%
2026-08-28	12.330	12.420	12.550	12.250	0.090	0.730%	3.66万	0.00亿	0.000%
2026-08-27	12.450	12.330	12.480	12.270	-0.120	-0.964%	3.57万	0.00亿	0.000%
2026-08-26	12.580	12.450	12.580	12.350	-0.060	-0.480%	3.05万	0.00亿	0.000%
2026-08-25	12.030	12.510	12.540	12.010	0.420	3.474%	4.73万	0.00亿	0.000%
2026-08-24	12.420	12.090	12.480	11.960	-0.340	-2.735%	5.00万	0.00亿	0.000%
2026-08-21	12.310	12.430	12.500	12.130	0.120	0.975%	4.12万	0.00亿	0.000%
2026-08-20	12.340	12.310	12.410	12.100	0.160	1.317%	4.23万	0.00亿	0.000%
2026-08-19	12.400	12.150	12.420	12.110	-0.350	-2.800%	4.15万	0.00亿	0.000%
2026-08-18	12.600	12.500	12.610	12.350	-0.110	-0.872%	3.53万	0.00亿	0.000%
2026-08-17	12.500	12.610	12.690	12.370	0.120	0.961%	4.10万	0.00亿	0.000%
2026-08-14	12.660	12.490	12.820	12.340	-0.170	-1.343%	5.45万	0.00亿	0.000%
2026-08-13	12.960	12.660	13.140	12.660	-0.240	-1.860%	6.77万	0.00亿	0.000%
2026-08-12	12.810	12.900	13.080	12.630	0.190	1.495%	5.49万	0.00亿	0.000%
2026-08-11	12.600	12.710	12.800	12.510	0.000	0.000%	4.44万	0.00亿	0.000%
2026-08-10	12.310	12.710	12.720	12.200	0.390	3.166%	6.34万	0.00亿	0.000%
2026-08-07	12.450	12.320	12.530	12.050	-0.210	-1.676%	6.06万	0.00亿	0.000%
2026-08-06	12.590	12.530	12.750	12.290	-0.070	-0.556%	6.16万	0.00亿	0.000%
2026-08-05	12.540	12.600	12.710	12.490	0.040	0.318%	7.26万	0.00亿	0.000%
2026-08-04	12.620	12.560	12.710	12.370	0.240	1.948%	8.55万	0.00亿	0.000%
2026-08-03	12.180	12.320	12.360	11.960	0.140	1.149%	7.02万	0.00亿	0.000%
2026-07-31	11.650	12.180	12.350	11.650	0.470	4.014%	10.34万	0.00亿	0.000%
2026-07-30	11.770	11.710	12.080	11.540	-0.050	-0.425%	7.47万	0.00亿	0.000%
2026-07-29	11.690	11.760	11.870	11.530	0.190	1.642%	6.89万	0.00亿	0.000%
2026-07-28	11.250	11.570	11.670	11.250	0.290	2.571%	6.09万	0.00亿	0.000%
2026-07-27	10.860	11.280	11.330	10.790	0.380	3.486%	6.28万	0.00亿	0.000%
2026-07-24	11.150	10.900	11.200	10.840	-0.400	-3.540%	5.26万	0.00亿	0.000%
2026-07-23	10.960	11.300	11.330	10.900	0.310	2.821%	6.49万	0.00亿	0.000%
2026-07-22	11.110	10.990	11.180	10.880	-0.210	-1.875%	5.90万	0.00亿	0.000%
2026-07-21	11.110	11.200	11.280	10.700	0.070	0.629%	9.48万	0.00亿	0.000%
2026-07-20	11.210	11.130	11.550	11.030	-0.210	-1.852%	8.80万	0.00亿	0.000%
2026-07-17	11.660	11.340	12.020	11.130	-0.370	-3.160%	8.70万	0.00亿	0.000%
2026-07-16	11.390	11.710	11.860	11.180	0.390	3.445%	8.73万	0.00亿	0.000%
2026-07-15	11.010	11.320	11.460	11.000	0.170	1.525%	6.64万	0.00亿	0.000%
2026-07-14	11.000	11.150	11.150	10.760	0.110	0.996%	6.36万	0.00亿	0.000%
2026-07-13	11.460	11.040	11.650	11.000	-0.480	-4.167%	7.59万	0.00亿	0.000%
2026-07-10	11.040	11.520	11.720	10.930	0.430	3.877%	10.32万	0.00亿	0.000%
2026-07-09	11.010	11.090	11.290	10.850	-0.020	-0.180%	6.71万	0.00亿	0.000%
2026-07-08	11.080	11.110	11.270	10.940	-0.090	-0.804%	5.43万	0.00亿	0.000%
2026-07-07	11.470	11.200	11.540	11.140	-0.270	-2.354%	5.04万	0.00亿	0.000%
2026-07-06	11.960	11.470	12.050	11.470	-0.490	-4.097%	7.34万	0.00亿	0.000%
2026-07-03	11.800	11.960	12.110	11.760	0.160	1.356%	8.58万	0.00亿	0.000%
2026-07-02	11.920	11.800	12.320	11.750	0.020	0.170%	12.04万	0.00亿	0.000%
2026-07-01	11.530	11.780	11.950	11.460	0.230	1.991%	8.09万	0.00亿	0.000%
2026-06-30	11.420	11.550	11.690	11.250	0.130	1.138%	7.16万	0.00亿	0.000%
2026-06-29	11.410	11.420	11.640	11.070	0.020	0.175%	8.85万	0.00亿	0.000%
2026-06-26	11.670	11.400	11.780	11.270	-0.410	-3.472%	8.82万	0.00亿	0.000%
2026-06-25	12.010	11.810	12.120	11.710	-0.340	-2.798%	9.24万	0.00亿	0.000%
2026-06-24	12.530	12.150	12.630	12.030	-0.480	-3.800%	8.80万	0.00亿	0.000%
2026-06-23	12.650	12.630	12.910	12.500	-0.150	-1.174%	8.38万	0.00亿	0.000%
2026-06-22	12.700	12.780	12.790	12.250	-0.020	-0.156%	11.21万	0.00亿	0.000%
2026-06-18	12.800	12.800	12.990	12.530	0.000	0.000%	9.19万	0.00亿	0.000%
2026-06-17	13.040	12.800	13.120	12.680	-0.330	-2.513%	11.27万	0.00亿	0.000%
2026-06-16	13.270	13.130	13.350	12.890	-0.270	-2.015%	10.82万	0.00亿	0.000%
2026-06-15	13.610	13.400	13.910	13.090	-0.080	-0.593%	13.00万	0.00亿	0.000%
2026-06-12	14.400	13.480	14.500	13.330	-0.950	-6.584%	18.04万	0.00亿	0.000%
2026-06-11	15.000	14.430	15.280	14.270	-1.000	-6.481%	14.26万	0.00亿	0.000%
2026-06-10	15.100	15.430	15.780	15.020	0.420	2.798%	16.68万	0.00亿	0.000%
2026-06-09	15.100	15.010	15.290	14.640	-0.330	-2.151%	13.33万	0.00亿	0.000%
2026-06-08	14.710	15.340	16.220	14.600	0.150	0.987%	16.81万	0.00亿	0.000%
2026-06-05	15.770	15.190	16.150	15.010	-0.580	-3.678%	17.71万	0.00亿	0.000%
2026-06-04	14.990	15.770	16.480	14.750	0.680	4.506%	22.67万	0.00亿	0.000%
2026-06-03	14.930	15.090	15.930	14.600	0.160	1.072%	17.42万	0.00亿	0.000%
2026-06-02	16.310	14.930	16.490	14.930	-1.660	-10.006%	21.69万	0.00亿	0.000%
2026-06-01	16.140	16.590	16.680	16.000	0.600	3.752%	20.55万	0.00亿	0.000%
2026-05-29	15.710	15.990	16.380	15.650	0.290	1.847%	26.69万	0.00亿	0.000%
2026-05-28	14.200	15.700	15.700	14.140	1.430	10.021%	17.31万	0.00亿	0.000%
2026-05-27	14.590	14.270	14.770	14.230	-0.460	-3.123%	11.66万	0.00亿	0.000%
2026-05-26	14.560	14.730	14.860	14.140	0.040	0.272%	15.03万	0.00亿	0.000%
2026-05-25	15.200	14.690	15.240	14.400	-0.450	-2.972%	12.71万	0.00亿	0.000%
2026-05-22	15.060	15.140	15.320	14.890	0.090	0.598%	12.18万	0.00亿	0.000%
2026-05-21	15.960	15.050	16.120	15.000	-0.910	-5.702%	19.50万	0.00亿	0.000%
2026-05-20	16.580	15.960	16.900	15.930	-0.750	-4.488%	18.86万	0.00亿	0.000%
2026-05-19	16.900	16.710	17.300	16.080	-1.160	-6.491%	36.62万	0.00亿	0.000%
2026-05-18	19.650	17.870	19.650	17.870	-1.990	-10.020%	10.37万	0.00亿	0.000%
2026-05-15	19.210	19.860	19.980	19.210	0.740	3.870%	24.05万	0.00亿	0.000%
2026-05-14	19.450	19.120	19.850	19.100	-0.280	-1.443%	14.46万	0.00亿	0.000%
2026-05-13	19.690	19.400	20.220	19.260	-0.160	-0.818%	16.85万	0.00亿	0.000%
2026-05-12	19.930	19.560	20.120	19.450	-0.320	-1.610%	14.68万	0.00亿	0.000%
2026-05-11	19.900	19.880	20.190	19.730	0.080	0.404%	15.18万	0.00亿	0.000%
2026-05-08	19.340	19.800	20.500	19.320	0.410	2.114%	22.74万	0.00亿	0.000%
2026-05-07	19.250	19.390	19.740	19.140	0.130	0.675%	17.87万	0.00亿	0.000%
2026-05-06	19.220	19.260	19.470	19.000	-0.290	-1.483%	19.32万	0.00亿	0.000%
2026-04-30	18.980	19.550	19.990	18.980	0.860	4.601%	25.72万	0.00亿	0.000%
2026-04-29	18.260	18.690	18.800	18.250	0.270	1.466%	10.68万	0.00亿	0.000%
2026-04-28	18.560	18.420	18.840	18.230	-0.240	-1.286%	9.21万	0.00亿	0.000%
2026-04-27	18.300	18.660	18.850	18.150	0.550	3.037%	12.03万	0.00亿	0.000%
2026-04-24	18.140	18.110	18.510	17.930	-0.230	-1.254%	9.59万	0.00亿	0.000%
2026-04-23	18.450	18.340	18.640	18.260	-0.190	-1.025%	7.96万	0.00亿	0.000%
2026-04-22	18.790	18.530	18.790	18.380	-0.170	-0.909%	10.02万	0.00亿	0.000%
2026-04-21	18.320	18.700	18.990	18.110	0.310	1.686%	16.03万	0.00亿	0.000%
2026-04-20	17.840	18.390	18.510	17.830	0.440	2.451%	13.59万	0.00亿	0.000%
2026-04-17	17.560	17.950	18.110	17.540	0.180	1.013%	12.07万	0.00亿	0.000%
2026-04-16	17.680	17.770	18.080	17.420	0.070	0.395%	13.20万	0.00亿	0.000%
2026-04-15	17.250	17.700	17.960	16.980	0.570	3.327%	15.74万	0.00亿	0.000%
2026-04-14	17.550	17.130	17.570	16.920	-0.200	-1.154%	9.08万	0.00亿	0.000%
2026-04-13	17.200	17.330	17.400	17.080	0.000	0.000%	6.94万	0.00亿	0.000%
2026-04-10	17.540	17.400	17.850	17.370	0.000	0.000%	9.32万	0.00亿	0.000%
2026-04-09	17.760	17.480	17.890	17.420	0.000	0.000%	12.22万	0.00亿	0.000%
2026-04-08	17.680	18.000	18.050	17.570	0.000	0.000%	19.64万	0.00亿	0.000%
2026-04-07	16.730	17.680	17.680	16.730	0.000	0.000%	15.98万	0.00亿	0.000%
2026-04-03	17.250	16.720	17.330	16.710	0.000	0.000%	8.69万	0.00亿	0.000%
2026-04-02	17.150	17.150	17.350	16.950	0.000	0.000%	7.36万	0.00亿	0.000%
2026-04-01	17.500	17.220	17.550	17.050	0.000	0.000%	9.47万	0.00亿	0.000%