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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 72.92 | 74.40 | 71.50 | 71.88 | -2.07% | 10.03 | 4.34% |
| 2025-11-18 | 74.26 | 75.89 | 72.97 | 73.40 | -1.32% | 9.22 | 3.92% |
| 2025-11-17 | 74.32 | 76.50 | 73.81 | 74.38 | +1.76% | 12.36 | 5.15% |
| 2025-11-14 | 77.84 | 77.84 | 73.04 | 73.09 | -8.28% | 20.71 | 8.75% |
| 2025-11-13 | 78.50 | 82.88 | 78.50 | 79.69 | +1.48% | 16.06 | 6.21% |
| 2025-11-12 | 79.00 | 79.96 | 76.25 | 78.53 | -1.41% | 13.55 | 5.46% |
| 2025-11-11 | 81.00 | 83.10 | 79.28 | 79.65 | -2.10% | 20.61 | 7.99% |
| 2025-11-10 | 77.31 | 83.19 | 77.31 | 81.36 | +7.58% | 29.67 | 11.43% |
| 2025-11-07 | 75.51 | 77.06 | 74.34 | 75.63 | -1.78% | 9.98 | 4.14% |
| 2025-11-06 | 76.94 | 77.32 | 75.38 | 77.00 | +3.47% | 10.85 | 4.45% |
| 2025-11-05 | 73.51 | 75.18 | 73.28 | 74.42 | -2.31% | 9.15 | 3.87% |
| 2025-11-04 | 77.90 | 78.56 | 75.21 | 76.18 | -1.59% | 9.04 | 3.72% |
| 2025-11-03 | 77.30 | 78.83 | 73.00 | 77.41 | +0.03% | 17.85 | 7.42% |
| 2025-10-31 | 80.70 | 80.76 | 77.09 | 77.39 | -6.56% | 19.67 | 7.91% |
| 2025-10-30 | 84.00 | 85.50 | 80.70 | 82.82 | +1.15% | 24.58 | 9.26% |
| 2025-10-29 | 81.00 | 82.66 | 80.32 | 81.88 | +0.91% | 14.59 | 5.62% |
| 2025-10-28 | 81.01 | 82.91 | 79.60 | 81.14 | -2.31% | 19.95 | 7.73% |
| 2025-10-27 | 84.10 | 85.00 | 81.00 | 83.06 | +3.80% | 25.88 | 9.80% |
| 2025-10-24 | 76.70 | 80.29 | 76.03 | 80.02 | +6.20% | 19.45 | 7.74% |
| 2025-10-23 | 75.50 | 75.60 | 73.61 | 75.35 | -0.57% | 8.01 | 3.38% |