*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.68 | 1.72 | 1.64 | 1.64 | -1.20% | 1.31 | 3.69% |
| 2025-07-22 | 1.67 | 1.67 | 1.62 | 1.66 | 0.00% | 0.98 | 2.81% |
| 2025-07-21 | 1.61 | 1.67 | 1.61 | 1.66 | +3.11% | 1.14 | 3.26% |
| 2025-07-18 | 1.63 | 1.64 | 1.60 | 1.61 | -0.62% | 0.58 | 1.70% |
| 2025-07-17 | 1.62 | 1.65 | 1.60 | 1.62 | 0.00% | 0.65 | 1.89% |
| 2025-07-16 | 1.61 | 1.63 | 1.59 | 1.62 | +0.62% | 0.77 | 2.25% |
| 2025-07-15 | 1.66 | 1.67 | 1.58 | 1.61 | -3.01% | 1.33 | 3.89% |
| 2025-07-14 | 1.68 | 1.69 | 1.65 | 1.66 | -1.78% | 0.94 | 2.67% |
| 2025-07-11 | 1.69 | 1.72 | 1.66 | 1.69 | 0.00% | 1.22 | 3.40% |
| 2025-07-10 | 1.69 | 1.71 | 1.67 | 1.69 | 0.00% | 1.47 | 4.10% |
| 2025-07-09 | 1.68 | 1.70 | 1.64 | 1.69 | +0.60% | 1.65 | 4.67% |
| 2025-07-08 | 1.61 | 1.75 | 1.60 | 1.68 | +4.35% | 2.40 | 6.83% |
| 2025-07-07 | 1.59 | 1.63 | 1.58 | 1.61 | +1.26% | 1.13 | 3.30% |
| 2025-07-04 | 1.62 | 1.67 | 1.58 | 1.59 | -1.24% | 1.54 | 4.48% |
| 2025-07-03 | 1.61 | 1.69 | 1.60 | 1.61 | +1.90% | 2.09 | 6.05% |
| 2025-07-02 | 1.55 | 1.61 | 1.53 | 1.58 | +1.94% | 1.39 | 4.19% |
| 2025-07-01 | 1.57 | 1.58 | 1.53 | 1.55 | -0.64% | 0.72 | 2.20% |
| 2025-06-30 | 1.55 | 1.57 | 1.53 | 1.56 | +1.30% | 0.75 | 2.27% |
| 2025-06-27 | 1.54 | 1.57 | 1.53 | 1.54 | 0.00% | 0.70 | 2.14% |
| 2025-06-26 | 1.55 | 1.57 | 1.52 | 1.54 | 0.00% | 0.89 | 2.72% |