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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 90.53 | 92.88 | 89.31 | 90.15 | -1.31% | 8.66 | 2.97% |
| 2026-02-12 | 91.20 | 91.39 | 89.31 | 91.35 | +1.90% | 7.34 | 2.54% |
| 2026-02-11 | 89.40 | 91.25 | 89.04 | 89.65 | -0.41% | 5.12 | 1.79% |
| 2026-02-10 | 90.20 | 90.98 | 88.98 | 90.02 | -0.41% | 6.76 | 2.36% |
| 2026-02-09 | 90.00 | 90.98 | 89.02 | 90.39 | +3.42% | 8.62 | 3.00% |
| 2026-02-06 | 87.35 | 88.80 | 86.01 | 87.40 | -1.40% | 6.12 | 2.19% |
| 2026-02-05 | 86.86 | 89.49 | 85.21 | 88.64 | -0.73% | 9.03 | 3.26% |
| 2026-02-04 | 90.65 | 90.67 | 88.09 | 89.29 | -1.99% | 8.14 | 2.87% |
| 2026-02-03 | 90.88 | 91.38 | 88.70 | 91.10 | +3.46% | 10.18 | 3.54% |
| 2026-02-02 | 94.43 | 95.60 | 87.91 | 88.05 | -8.56% | 16.77 | 5.81% |
| 2026-01-30 | 94.14 | 97.80 | 92.55 | 96.29 | +1.69% | 16.25 | 5.33% |
| 2026-01-29 | 97.70 | 98.63 | 94.68 | 94.69 | -3.37% | 13.97 | 4.57% |
| 2026-01-28 | 93.89 | 98.64 | 93.40 | 97.99 | +5.37% | 20.67 | 6.77% |
| 2026-01-27 | 91.34 | 93.87 | 90.00 | 93.00 | +1.08% | 12.18 | 4.14% |
| 2026-01-26 | 94.91 | 95.65 | 91.30 | 92.01 | -2.85% | 13.51 | 4.58% |
| 2026-01-23 | 93.88 | 94.78 | 92.35 | 94.71 | -0.29% | 14.65 | 4.92% |
| 2026-01-22 | 99.97 | 100.30 | 94.00 | 94.99 | -2.17% | 16.94 | 5.56% |
| 2026-01-21 | 97.14 | 99.98 | 96.00 | 97.10 | -0.57% | 17.20 | 5.54% |
| 2026-01-20 | 98.00 | 98.88 | 94.80 | 97.66 | -0.94% | 17.81 | 5.78% |
| 2026-01-19 | 99.98 | 100.94 | 97.12 | 98.59 | +2.16% | 26.49 | 8.39% |