雅克科技 sz.002409
116.50
+2.28%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 114.75 | 118.18 | 110.32 | 116.50 | +2.28% | 39.28 | 10.83% |
| 2026-05-21 | 122.73 | 125.00 | 113.63 | 113.90 | -5.52% | 51.04 | 13.36% |
| 2026-05-20 | 116.13 | 122.98 | 116.00 | 120.56 | +3.97% | 46.39 | 12.03% |
| 2026-05-19 | 112.97 | 115.96 | 107.44 | 115.96 | +1.55% | 45.35 | 12.73% |
| 2026-05-18 | 117.14 | 118.21 | 113.01 | 114.19 | +6.26% | 45.44 | 12.32% |
| 2026-05-15 | 108.97 | 114.80 | 106.14 | 107.46 | +0.52% | 41.98 | 12.01% |
| 2026-05-14 | 107.00 | 109.99 | 104.50 | 106.90 | +3.54% | 43.84 | 12.83% |
| 2026-05-13 | 91.99 | 103.25 | 91.35 | 103.25 | +10.00% | 23.36 | 7.43% |
| 2026-05-12 | 96.00 | 96.53 | 92.57 | 93.86 | -0.73% | 15.03 | 5.04% |
| 2026-05-11 | 92.78 | 97.00 | 92.33 | 94.55 | +6.40% | 25.44 | 8.44% |
| 2026-05-08 | 90.52 | 90.98 | 88.22 | 88.86 | -3.50% | 11.69 | 4.11% |
| 2026-05-07 | 91.13 | 92.36 | 89.83 | 92.08 | +2.07% | 13.11 | 4.51% |
| 2026-05-06 | 87.55 | 92.99 | 87.55 | 90.21 | +6.49% | 19.70 | 6.82% |
| 2026-04-30 | 85.54 | 86.76 | 84.45 | 84.71 | +0.92% | 10.13 | 3.72% |
| 2026-04-29 | 83.29 | 84.25 | 80.25 | 83.94 | +0.38% | 12.07 | 4.59% |
| 2026-04-28 | 83.00 | 85.50 | 80.50 | 83.62 | -6.17% | 22.13 | 8.37% |
| 2026-04-27 | 89.29 | 91.42 | 88.49 | 89.12 | +0.02% | 13.53 | 4.71% |
| 2026-04-24 | 89.33 | 91.00 | 88.66 | 89.10 | -0.03% | 9.02 | 3.16% |
| 2026-04-23 | 92.00 | 92.54 | 87.50 | 89.13 | -1.49% | 12.22 | 4.27% |
| 2026-04-22 | 87.60 | 91.39 | 87.21 | 90.48 | +3.30% | 11.91 | 4.18% |