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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 81.01 | 81.50 | 78.00 | 78.55 | -5.43% | 10.92 | 4.30% |
| 2026-03-20 | 85.99 | 86.13 | 83.02 | 83.06 | -2.45% | 8.59 | 3.18% |
| 2026-03-19 | 89.38 | 89.60 | 84.50 | 85.15 | -6.47% | 15.87 | 5.76% |
| 2026-03-18 | 88.08 | 92.13 | 87.61 | 91.04 | +4.88% | 15.83 | 5.50% |
| 2026-03-17 | 90.07 | 90.66 | 86.68 | 86.80 | -3.66% | 8.88 | 3.14% |
| 2026-03-16 | 89.18 | 90.89 | 86.20 | 90.10 | +1.04% | 9.94 | 3.52% |
| 2026-03-13 | 88.01 | 92.56 | 87.04 | 89.17 | +0.16% | 10.37 | 3.62% |
| 2026-03-12 | 89.99 | 93.65 | 87.81 | 89.03 | -1.86% | 9.21 | 3.20% |
| 2026-03-11 | 90.43 | 92.85 | 90.23 | 90.72 | +0.79% | 9.64 | 3.32% |
| 2026-03-10 | 90.01 | 90.80 | 87.80 | 90.01 | +2.39% | 9.96 | 3.50% |
| 2026-03-09 | 90.20 | 90.59 | 84.67 | 87.91 | -4.61% | 12.68 | 4.60% |
| 2026-03-06 | 91.93 | 93.98 | 91.45 | 92.16 | -1.03% | 8.27 | 2.81% |
| 2026-03-05 | 93.49 | 95.77 | 91.72 | 93.12 | +2.83% | 11.40 | 3.82% |
| 2026-03-04 | 89.38 | 93.38 | 89.00 | 90.56 | +0.09% | 9.28 | 3.20% |
| 2026-03-03 | 97.10 | 98.03 | 90.00 | 90.48 | -6.80% | 14.74 | 4.99% |
| 2026-03-02 | 94.00 | 99.15 | 93.80 | 97.08 | +1.16% | 12.96 | 4.19% |
| 2026-02-27 | 97.02 | 97.35 | 95.15 | 95.97 | -2.43% | 10.40 | 3.41% |
| 2026-02-26 | 94.75 | 99.53 | 93.11 | 98.36 | +3.81% | 15.61 | 5.08% |
| 2026-02-25 | 92.31 | 95.96 | 90.02 | 94.75 | +2.31% | 14.06 | 4.72% |
| 2026-02-24 | 92.00 | 94.38 | 91.62 | 92.61 | +2.73% | 10.06 | 3.39% |