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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 52.35 | 53.40 | 52.04 | 53.07 | +2.13% | 3.82 | 2.25% |
| 2025-06-23 | 50.92 | 52.32 | 50.92 | 51.97 | +1.14% | 2.36 | 1.42% |
| 2025-06-20 | 51.57 | 52.44 | 51.38 | 51.38 | -0.67% | 2.09 | 1.26% |
| 2025-06-19 | 51.87 | 52.46 | 51.48 | 51.73 | -0.54% | 2.65 | 1.59% |
| 2025-06-18 | 51.13 | 52.23 | 50.95 | 52.01 | +1.44% | 2.47 | 1.49% |
| 2025-06-17 | 52.06 | 52.32 | 51.12 | 51.27 | -1.17% | 2.54 | 1.54% |
| 2025-06-16 | 51.54 | 52.21 | 51.47 | 51.88 | +0.31% | 1.79 | 1.07% |
| 2025-06-13 | 51.66 | 52.25 | 51.51 | 51.72 | -0.19% | 2.37 | 1.43% |
| 2025-06-12 | 52.28 | 52.40 | 51.67 | 51.82 | -1.29% | 3.58 | 2.15% |
| 2025-06-11 | 52.30 | 53.12 | 52.21 | 52.49 | +0.63% | 1.98 | 1.18% |
| 2025-06-10 | 53.37 | 53.40 | 51.67 | 52.16 | -2.24% | 2.78 | 1.65% |
| 2025-06-09 | 53.26 | 53.54 | 52.96 | 53.36 | +0.43% | 2.23 | 1.31% |
| 2025-06-06 | 53.27 | 53.71 | 52.86 | 53.13 | +0.15% | 2.09 | 1.23% |
| 2025-06-05 | 52.52 | 53.16 | 52.03 | 53.05 | +1.08% | 2.31 | 1.37% |
| 2025-06-04 | 52.23 | 52.85 | 52.14 | 52.48 | +0.50% | 1.41 | 0.84% |
| 2025-06-03 | 51.55 | 52.51 | 51.55 | 52.22 | +0.10% | 1.98 | 1.19% |
| 2025-05-30 | 53.30 | 53.32 | 52.07 | 52.17 | -2.46% | 2.78 | 1.65% |
| 2025-05-29 | 52.79 | 53.53 | 52.71 | 53.49 | +1.09% | 2.38 | 1.39% |
| 2025-05-28 | 52.64 | 53.62 | 52.63 | 52.91 | +1.14% | 2.44 | 1.43% |
| 2025-05-27 | 52.78 | 52.86 | 52.16 | 52.32 | -0.86% | 1.85 | 1.10% |