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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 61.08 | 61.86 | 60.34 | 61.37 | +0.41% | 7.64 | 3.90% |
| 2025-09-15 | 62.71 | 63.01 | 60.78 | 61.12 | -1.19% | 12.03 | 6.10% |
| 2025-09-12 | 58.73 | 63.57 | 58.27 | 61.86 | +5.97% | 20.35 | 10.41% |
| 2025-09-11 | 56.48 | 58.42 | 56.41 | 58.38 | +3.53% | 8.23 | 4.47% |
| 2025-09-10 | 56.84 | 57.46 | 56.23 | 56.39 | -0.96% | 4.14 | 2.28% |
| 2025-09-09 | 58.29 | 58.29 | 56.48 | 56.93 | -3.05% | 5.48 | 2.99% |
| 2025-09-08 | 57.54 | 59.18 | 56.90 | 58.72 | +1.85% | 6.17 | 3.33% |
| 2025-09-05 | 56.19 | 57.79 | 56.19 | 57.66 | +2.86% | 6.05 | 3.31% |
| 2025-09-04 | 58.53 | 58.70 | 55.35 | 56.06 | -4.22% | 9.15 | 5.04% |
| 2025-09-03 | 58.93 | 60.49 | 58.15 | 58.53 | -0.34% | 8.02 | 4.24% |
| 2025-09-02 | 61.52 | 61.52 | 58.15 | 58.72 | -4.53% | 11.44 | 6.02% |
| 2025-09-01 | 60.87 | 62.72 | 60.04 | 61.51 | +2.93% | 14.28 | 7.28% |
| 2025-08-29 | 60.33 | 60.42 | 58.93 | 59.76 | -1.07% | 8.93 | 4.68% |
| 2025-08-28 | 59.14 | 60.48 | 58.73 | 60.41 | +2.34% | 10.97 | 5.73% |
| 2025-08-27 | 60.23 | 61.50 | 58.98 | 59.02 | -1.68% | 13.11 | 6.77% |
| 2025-08-26 | 60.36 | 61.40 | 59.93 | 60.03 | -1.24% | 9.21 | 4.75% |
| 2025-08-25 | 62.52 | 62.62 | 60.11 | 60.79 | -0.16% | 12.64 | 6.47% |
| 2025-08-22 | 58.50 | 60.92 | 58.50 | 60.89 | +3.56% | 12.42 | 6.44% |
| 2025-08-21 | 59.74 | 59.88 | 58.54 | 58.79 | -1.58% | 8.19 | 4.33% |
| 2025-08-20 | 59.23 | 59.76 | 58.32 | 59.74 | -0.32% | 9.40 | 4.96% |