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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 71.00 | 72.68 | 69.85 | 72.21 | +1.56% | 7.02 | 3.09% |
| 2025-12-16 | 72.00 | 72.14 | 69.72 | 71.10 | -2.13% | 7.06 | 3.13% |
| 2025-12-15 | 71.00 | 73.55 | 70.51 | 72.65 | +0.99% | 10.27 | 4.44% |
| 2025-12-12 | 70.00 | 72.34 | 69.10 | 71.94 | +2.74% | 7.85 | 3.47% |
| 2025-12-11 | 71.90 | 71.99 | 69.96 | 70.02 | -1.74% | 5.26 | 2.33% |
| 2025-12-10 | 70.99 | 71.62 | 69.33 | 71.26 | -0.03% | 5.86 | 2.61% |
| 2025-12-09 | 71.82 | 72.47 | 70.85 | 71.28 | -1.51% | 5.76 | 2.52% |
| 2025-12-08 | 70.15 | 73.23 | 70.10 | 72.37 | +3.34% | 10.76 | 4.70% |
| 2025-12-05 | 70.49 | 70.83 | 68.90 | 70.03 | -0.53% | 4.78 | 2.15% |
| 2025-12-04 | 69.87 | 70.90 | 68.50 | 70.40 | +0.74% | 5.91 | 2.66% |
| 2025-12-03 | 70.08 | 70.70 | 69.28 | 69.88 | -0.71% | 4.92 | 2.21% |
| 2025-12-02 | 70.69 | 71.47 | 70.01 | 70.38 | -1.43% | 5.64 | 2.51% |
| 2025-12-01 | 70.28 | 71.43 | 69.88 | 71.40 | +2.85% | 8.95 | 3.97% |
| 2025-11-28 | 67.99 | 70.16 | 67.16 | 69.42 | +2.92% | 8.77 | 3.99% |
| 2025-11-27 | 68.14 | 69.97 | 67.37 | 67.45 | -0.98% | 7.76 | 3.55% |
| 2025-11-26 | 68.18 | 69.08 | 67.76 | 68.12 | -1.23% | 5.85 | 2.69% |
| 2025-11-25 | 70.81 | 71.21 | 68.80 | 68.97 | +0.10% | 8.42 | 3.79% |
| 2025-11-24 | 68.00 | 69.46 | 67.00 | 68.90 | +3.00% | 8.29 | 3.80% |
| 2025-11-21 | 68.01 | 69.14 | 66.70 | 66.89 | -5.25% | 10.08 | 4.68% |
| 2025-11-20 | 73.32 | 73.65 | 70.37 | 70.60 | -1.78% | 7.49 | 3.28% |