*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 1.86 | 1.89 | 1.82 | 1.83 | -1.08% | 1.51 | 3.86% |
| 2025-11-19 | 1.87 | 1.90 | 1.84 | 1.85 | -2.12% | 1.34 | 3.40% |
| 2025-11-18 | 1.99 | 2.00 | 1.87 | 1.89 | -5.03% | 2.71 | 6.69% |
| 2025-11-17 | 2.00 | 2.03 | 1.95 | 1.99 | 0.00% | 2.50 | 5.94% |
| 2025-11-14 | 1.95 | 2.03 | 1.95 | 1.99 | +1.02% | 2.48 | 5.89% |
| 2025-11-13 | 1.94 | 2.01 | 1.91 | 1.97 | +2.07% | 2.12 | 5.10% |
| 2025-11-12 | 1.95 | 1.98 | 1.90 | 1.93 | -1.53% | 2.27 | 5.54% |
| 2025-11-11 | 1.88 | 2.02 | 1.86 | 1.96 | +4.81% | 3.95 | 9.56% |
| 2025-11-10 | 1.82 | 1.89 | 1.82 | 1.87 | +2.75% | 1.51 | 3.84% |
| 2025-11-07 | 1.83 | 1.85 | 1.81 | 1.82 | -0.55% | 0.92 | 2.36% |
| 2025-11-06 | 1.86 | 1.88 | 1.81 | 1.83 | -1.08% | 1.31 | 3.38% |
| 2025-11-05 | 1.82 | 1.87 | 1.81 | 1.85 | +1.65% | 1.32 | 3.35% |
| 2025-11-04 | 1.82 | 1.84 | 1.81 | 1.82 | -0.55% | 1.26 | 3.26% |
| 2025-11-03 | 1.78 | 1.83 | 1.77 | 1.83 | +3.39% | 1.86 | 4.85% |
| 2025-10-31 | 1.73 | 1.78 | 1.73 | 1.77 | +2.31% | 1.23 | 3.28% |
| 2025-10-30 | 1.76 | 1.77 | 1.72 | 1.73 | -2.26% | 1.04 | 2.82% |
| 2025-10-29 | 1.76 | 1.77 | 1.73 | 1.77 | 0.00% | 0.91 | 2.45% |
| 2025-10-28 | 1.76 | 1.77 | 1.74 | 1.77 | +0.57% | 0.89 | 2.39% |
| 2025-10-27 | 1.77 | 1.79 | 1.74 | 1.76 | 0.00% | 0.98 | 2.63% |
| 2025-10-24 | 1.81 | 1.82 | 1.74 | 1.76 | -2.22% | 1.33 | 3.53% |