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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 76.28 | 77.32 | 74.94 | 75.78 | -2.32% | 10.09 | 4.17% |
| 2025-10-21 | 77.70 | 80.46 | 76.60 | 77.58 | +2.29% | 16.94 | 6.78% |
| 2025-10-20 | 75.00 | 78.58 | 73.50 | 75.84 | +4.25% | 16.99 | 6.99% |
| 2025-10-17 | 76.54 | 76.60 | 72.53 | 72.75 | -5.36% | 14.12 | 5.98% |
| 2025-10-16 | 75.75 | 78.98 | 75.00 | 76.87 | +1.21% | 18.35 | 7.45% |
| 2025-10-15 | 76.65 | 77.20 | 73.35 | 75.95 | -0.91% | 18.54 | 7.77% |
| 2025-10-14 | 86.11 | 88.12 | 76.00 | 76.65 | -8.75% | 31.99 | 12.46% |
| 2025-10-13 | 81.01 | 84.53 | 80.00 | 84.00 | -1.11% | 26.46 | 10.02% |
| 2025-10-10 | 80.00 | 86.66 | 79.49 | 84.94 | +4.70% | 41.22 | 15.32% |
| 2025-10-09 | 78.00 | 81.13 | 77.89 | 81.13 | +10.01% | 13.66 | 5.32% |
| 2025-09-30 | 73.99 | 75.93 | 73.03 | 73.75 | +1.17% | 18.70 | 7.89% |
| 2025-09-29 | 72.79 | 73.79 | 71.82 | 72.90 | +1.17% | 13.13 | 5.68% |
| 2025-09-26 | 71.61 | 75.80 | 71.44 | 72.06 | -0.33% | 19.61 | 8.43% |
| 2025-09-25 | 70.92 | 73.41 | 70.92 | 72.30 | +2.03% | 18.74 | 8.14% |
| 2025-09-24 | 66.97 | 72.15 | 66.72 | 70.86 | +6.11% | 26.02 | 11.58% |
| 2025-09-23 | 66.89 | 67.05 | 64.94 | 66.78 | +0.65% | 13.66 | 6.48% |
| 2025-09-22 | 65.72 | 66.83 | 65.31 | 66.35 | +1.26% | 13.87 | 6.55% |
| 2025-09-19 | 64.06 | 67.68 | 64.06 | 65.52 | +2.32% | 19.17 | 9.02% |
| 2025-09-18 | 61.79 | 65.19 | 61.77 | 64.04 | +3.74% | 22.70 | 11.13% |
| 2025-09-17 | 61.83 | 62.32 | 61.10 | 61.73 | +0.58% | 9.66 | 4.89% |