*ST雅博 sz.002323
1.21
+5.22%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.21 | 1.21 | 1.21 | 1.21 | +5.22% | 0.18 | 0.69% |
| 2026-05-22 | 1.13 | 1.17 | 1.09 | 1.15 | 0.00% | 1.55 | 6.52% |
| 2026-05-21 | 1.20 | 1.23 | 1.15 | 1.15 | -4.96% | 1.42 | 5.67% |
| 2026-05-20 | 1.24 | 1.25 | 1.20 | 1.21 | -3.97% | 1.83 | 7.09% |
| 2026-05-19 | 1.20 | 1.26 | 1.19 | 1.26 | +5.00% | 2.52 | 9.62% |
| 2026-05-18 | 1.21 | 1.24 | 1.16 | 1.20 | -1.64% | 2.35 | 9.39% |
| 2026-05-15 | 1.24 | 1.26 | 1.22 | 1.22 | -4.69% | 2.57 | 9.89% |
| 2026-05-14 | 1.32 | 1.35 | 1.28 | 1.28 | -5.19% | 2.63 | 9.52% |
| 2026-05-13 | 1.29 | 1.35 | 1.23 | 1.35 | +4.65% | 6.80 | 24.82% |
| 2026-05-12 | 1.29 | 1.29 | 1.29 | 1.29 | -5.15% | 1.12 | 4.11% |
| 2026-05-11 | 1.36 | 1.36 | 1.36 | 1.36 | -4.90% | 0.03 | 0.10% |
| 2026-05-08 | 1.43 | 1.43 | 1.43 | 1.43 | -5.30% | 0.03 | 0.09% |
| 2026-05-07 | 1.51 | 1.51 | 1.51 | 1.51 | -5.03% | 0.03 | 0.10% |
| 2026-05-06 | 1.59 | 1.59 | 1.59 | 1.59 | -4.79% | 0.03 | 0.09% |
| 2026-04-30 | 1.67 | 1.67 | 1.67 | 1.67 | -5.11% | 0.05 | 0.14% |
| 2026-04-29 | 1.76 | 1.76 | 1.76 | 1.76 | nan% | nan | nan% |
| 2026-04-28 | 1.76 | 1.76 | 1.76 | 1.76 | -9.74% | 0.71 | 1.89% |
| 2026-04-27 | 1.95 | 1.96 | 1.89 | 1.95 | -0.51% | 2.15 | 5.28% |
| 2026-04-24 | 1.98 | 2.00 | 1.95 | 1.96 | -2.97% | 1.68 | 4.04% |
| 2026-04-23 | 2.04 | 2.06 | 1.97 | 2.02 | -0.49% | 2.10 | 4.94% |