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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 59.55 | 60.78 | 59.24 | 59.93 | +0.12% | 8.86 | 4.60% |
| 2025-08-18 | 59.68 | 61.05 | 58.38 | 59.86 | +1.31% | 17.50 | 9.12% |
| 2025-08-15 | 56.28 | 59.15 | 56.24 | 59.08 | +4.99% | 13.24 | 7.12% |
| 2025-08-14 | 57.60 | 58.33 | 56.25 | 56.28 | -1.50% | 8.34 | 4.56% |
| 2025-08-13 | 55.97 | 57.93 | 55.96 | 57.13 | +2.15% | 9.20 | 5.04% |
| 2025-08-12 | 55.33 | 56.53 | 55.07 | 55.93 | +1.63% | 5.53 | 3.10% |
| 2025-08-11 | 54.75 | 55.31 | 54.57 | 55.03 | +0.55% | 2.91 | 1.66% |
| 2025-08-08 | 55.75 | 55.75 | 54.72 | 54.73 | -1.80% | 3.62 | 2.06% |
| 2025-08-07 | 55.65 | 56.23 | 55.36 | 55.74 | +0.02% | 4.12 | 2.31% |
| 2025-08-06 | 55.10 | 55.83 | 54.97 | 55.73 | +1.14% | 3.72 | 2.10% |
| 2025-08-05 | 55.19 | 55.40 | 54.78 | 55.10 | +0.22% | 2.95 | 1.67% |
| 2025-08-04 | 54.75 | 55.14 | 54.45 | 54.98 | +0.02% | 2.97 | 1.70% |
| 2025-08-01 | 54.89 | 55.88 | 54.76 | 54.97 | -0.09% | 4.44 | 2.52% |
| 2025-07-31 | 56.52 | 56.96 | 55.00 | 55.02 | -2.56% | 5.27 | 2.95% |
| 2025-07-30 | 56.06 | 58.23 | 55.97 | 56.46 | +0.84% | 7.88 | 4.32% |
| 2025-07-29 | 55.42 | 56.05 | 55.15 | 56.00 | +0.75% | 3.89 | 2.19% |
| 2025-07-28 | 55.56 | 56.23 | 55.36 | 55.58 | +0.05% | 5.05 | 2.83% |
| 2025-07-25 | 55.62 | 55.85 | 55.06 | 55.55 | +0.05% | 4.52 | 2.55% |
| 2025-07-24 | 54.56 | 55.52 | 54.55 | 55.52 | +1.96% | 5.03 | 2.85% |
| 2025-07-23 | 54.65 | 55.22 | 54.41 | 54.45 | -0.38% | 4.46 | 2.54% |