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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 54.74 | 54.85 | 54.37 | 54.66 | -0.04% | 2.95 | 1.69% |
| 2025-07-21 | 54.45 | 54.69 | 54.26 | 54.68 | +0.16% | 2.85 | 1.63% |
| 2025-07-18 | 54.68 | 55.03 | 54.11 | 54.59 | -0.09% | 3.23 | 1.85% |
| 2025-07-17 | 53.77 | 54.72 | 53.71 | 54.64 | +1.55% | 4.38 | 2.52% |
| 2025-07-16 | 53.65 | 54.35 | 53.51 | 53.81 | +0.26% | 3.31 | 1.92% |
| 2025-07-15 | 53.67 | 54.18 | 53.34 | 53.67 | -0.26% | 2.93 | 1.71% |
| 2025-07-14 | 53.95 | 54.11 | 53.58 | 53.81 | -0.28% | 2.63 | 1.53% |
| 2025-07-11 | 53.43 | 54.25 | 53.09 | 53.96 | +1.14% | 3.63 | 2.11% |
| 2025-07-10 | 53.67 | 53.82 | 53.08 | 53.35 | -0.33% | 2.59 | 1.52% |
| 2025-07-09 | 54.63 | 54.73 | 53.52 | 53.53 | -2.00% | 4.71 | 2.73% |
| 2025-07-08 | 53.98 | 55.25 | 53.25 | 54.62 | +3.90% | 7.30 | 4.18% |
| 2025-07-07 | 52.85 | 53.09 | 52.56 | 52.57 | -0.51% | 1.76 | 1.04% |
| 2025-07-04 | 53.68 | 53.74 | 52.54 | 52.84 | -1.79% | 3.83 | 2.26% |
| 2025-07-03 | 53.78 | 54.06 | 53.08 | 53.81 | +0.07% | 2.69 | 1.57% |
| 2025-07-02 | 54.26 | 54.38 | 53.42 | 53.77 | -1.26% | 2.78 | 1.61% |
| 2025-07-01 | 54.75 | 55.10 | 54.19 | 54.45 | +0.02% | 3.62 | 2.07% |
| 2025-06-30 | 54.01 | 54.75 | 53.98 | 54.44 | +1.67% | 3.91 | 2.24% |
| 2025-06-27 | 53.54 | 53.86 | 53.07 | 53.55 | +0.56% | 2.76 | 1.61% |
| 2025-06-26 | 53.64 | 54.25 | 53.23 | 53.25 | -0.54% | 3.46 | 2.01% |
| 2025-06-25 | 53.40 | 53.56 | 52.67 | 53.54 | +0.88% | 3.71 | 2.18% |