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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 86.46 | 88.70 | 84.92 | 87.59 | +1.31% | 9.13 | 3.29% |
| 2026-04-20 | 85.89 | 87.88 | 84.79 | 86.46 | +0.65% | 8.86 | 3.21% |
| 2026-04-17 | 85.42 | 86.59 | 84.43 | 85.90 | -0.26% | 7.78 | 2.85% |
| 2026-04-16 | 85.99 | 87.04 | 84.80 | 86.12 | +0.03% | 8.25 | 3.01% |
| 2026-04-15 | 88.96 | 89.50 | 85.60 | 86.09 | -2.27% | 8.47 | 3.04% |
| 2026-04-14 | 86.85 | 88.64 | 86.26 | 88.09 | +2.96% | 10.69 | 3.83% |
| 2026-04-13 | 84.50 | 86.30 | 84.35 | 85.56 | +0.15% | 6.50 | 2.39% |
| 2026-04-10 | 85.25 | 86.66 | 85.00 | 85.43 | +1.16% | 8.29 | 3.03% |
| 2026-04-09 | 82.65 | 85.78 | 82.27 | 84.45 | +0.90% | 8.75 | 3.26% |
| 2026-04-08 | 81.26 | 83.80 | 81.00 | 83.70 | +6.71% | 9.63 | 3.66% |
| 2026-04-07 | 78.68 | 79.97 | 78.16 | 78.44 | +0.37% | 5.40 | 2.14% |
| 2026-04-03 | 78.02 | 80.12 | 77.65 | 78.15 | +1.19% | 6.69 | 2.67% |
| 2026-04-02 | 79.56 | 80.00 | 76.68 | 77.23 | -2.93% | 6.86 | 2.76% |
| 2026-04-01 | 81.50 | 81.68 | 78.61 | 79.56 | +1.04% | 9.29 | 3.67% |
| 2026-03-31 | 84.43 | 84.43 | 78.70 | 78.74 | -8.63% | 13.18 | 5.12% |
| 2026-03-30 | 82.13 | 86.90 | 82.05 | 86.18 | +3.57% | 10.18 | 3.75% |
| 2026-03-27 | 79.45 | 83.92 | 78.50 | 83.21 | +2.82% | 6.63 | 2.53% |
| 2026-03-26 | 81.69 | 82.97 | 80.62 | 80.93 | -2.16% | 5.91 | 2.27% |
| 2026-03-25 | 80.57 | 84.95 | 80.35 | 82.72 | +4.78% | 10.57 | 4.00% |
| 2026-03-24 | 79.74 | 79.88 | 76.25 | 78.95 | +0.51% | 7.25 | 2.92% |