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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 92.00 | 97.32 | 91.13 | 96.51 | +4.13% | 25.74 | 8.44% |
| 2026-01-15 | 86.12 | 92.69 | 86.00 | 92.68 | +6.63% | 22.58 | 7.90% |
| 2026-01-14 | 89.92 | 90.79 | 85.81 | 86.92 | -1.73% | 20.28 | 7.24% |
| 2026-01-13 | 88.80 | 93.20 | 88.11 | 88.45 | -1.06% | 19.26 | 6.74% |
| 2026-01-12 | 87.69 | 92.10 | 86.96 | 89.40 | +3.00% | 24.46 | 8.58% |
| 2026-01-09 | 85.01 | 86.90 | 83.90 | 86.80 | +0.67% | 20.59 | 7.57% |
| 2026-01-08 | 91.07 | 92.29 | 85.33 | 86.22 | -2.72% | 34.71 | 12.29% |
| 2026-01-07 | 87.01 | 90.23 | 84.47 | 88.63 | +8.05% | 38.53 | 13.73% |
| 2026-01-06 | 78.00 | 84.43 | 77.21 | 82.03 | +5.48% | 22.72 | 8.69% |
| 2026-01-05 | 76.00 | 79.09 | 75.25 | 77.77 | +4.95% | 16.94 | 6.84% |
| 2025-12-31 | 74.89 | 77.17 | 72.46 | 74.10 | +2.14% | 15.88 | 6.66% |
| 2025-12-30 | 72.51 | 74.17 | 72.30 | 72.55 | -0.49% | 7.40 | 3.18% |
| 2025-12-29 | 73.70 | 74.57 | 72.70 | 72.91 | -1.50% | 8.23 | 3.52% |
| 2025-12-26 | 74.91 | 75.48 | 73.50 | 74.02 | -0.78% | 7.24 | 3.06% |
| 2025-12-25 | 75.55 | 76.70 | 74.34 | 74.60 | -0.52% | 9.08 | 3.79% |
| 2025-12-24 | 74.03 | 74.99 | 73.20 | 74.99 | +1.70% | 8.75 | 3.70% |
| 2025-12-23 | 73.50 | 74.61 | 73.15 | 73.74 | +0.14% | 7.96 | 3.38% |
| 2025-12-22 | 70.49 | 74.99 | 70.30 | 73.64 | +5.28% | 14.30 | 6.14% |
| 2025-12-19 | 72.78 | 73.57 | 69.78 | 69.95 | -1.96% | 9.58 | 4.24% |
| 2025-12-18 | 71.38 | 74.15 | 71.19 | 71.35 | -1.19% | 8.16 | 3.53% |