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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 52.69 | 53.30 | 52.37 | 52.78 | -0.02% | 2.11 | 1.24% |
| 2025-05-23 | 53.31 | 53.98 | 52.74 | 52.79 | -0.86% | 2.62 | 1.52% |
| 2025-05-22 | 53.16 | 54.48 | 53.10 | 53.24 | -0.61% | 3.10 | 1.79% |
| 2025-05-21 | 53.59 | 53.80 | 52.85 | 53.57 | +0.09% | 2.69 | 1.57% |
| 2025-05-20 | 53.76 | 53.96 | 53.31 | 53.52 | -0.42% | 2.24 | 1.30% |
| 2025-05-19 | 54.29 | 54.44 | 53.16 | 53.75 | -1.00% | 2.18 | 1.26% |
| 2025-05-16 | 54.17 | 54.81 | 54.05 | 54.29 | -0.11% | 1.77 | 1.01% |
| 2025-05-15 | 56.02 | 56.04 | 54.34 | 54.35 | -3.02% | 3.04 | 1.72% |
| 2025-05-14 | 55.63 | 57.33 | 55.59 | 56.04 | +0.75% | 4.14 | 2.29% |
| 2025-05-13 | 56.32 | 56.34 | 55.21 | 55.63 | +0.30% | 2.87 | 1.60% |
| 2025-05-12 | 55.69 | 55.81 | 55.01 | 55.46 | +0.86% | 2.26 | 1.27% |
| 2025-05-09 | 55.98 | 56.03 | 54.95 | 54.98 | -1.93% | 2.71 | 1.52% |
| 2025-05-08 | 56.07 | 56.66 | 55.73 | 56.06 | -0.12% | 2.39 | 1.32% |
| 2025-05-07 | 57.06 | 57.36 | 55.86 | 56.13 | -1.29% | 4.17 | 2.30% |
| 2025-05-06 | 55.37 | 56.90 | 54.76 | 56.87 | +4.06% | 5.91 | 3.27% |