雅化集团 sz.002497
24.21
+2.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.09 | 24.73 | 23.63 | 24.21 | +2.11% | 11.17 | 4.37% |
| 2026-05-21 | 24.85 | 25.25 | 23.70 | 23.71 | -4.24% | 11.86 | 4.55% |
| 2026-05-20 | 24.50 | 25.13 | 23.98 | 24.76 | +0.41% | 11.09 | 4.26% |
| 2026-05-19 | 25.01 | 25.15 | 23.95 | 24.66 | -2.14% | 11.16 | 4.32% |
| 2026-05-18 | 25.80 | 26.00 | 25.03 | 25.20 | -2.55% | 9.34 | 3.46% |
| 2026-05-15 | 26.79 | 26.95 | 25.50 | 25.86 | -3.15% | 11.72 | 4.23% |
| 2026-05-14 | 28.15 | 28.20 | 26.62 | 26.70 | -5.15% | 11.80 | 4.09% |
| 2026-05-13 | 29.02 | 29.10 | 27.92 | 28.15 | -3.00% | 13.46 | 4.48% |
| 2026-05-12 | 30.38 | 30.39 | 28.58 | 29.02 | -3.84% | 16.41 | 5.31% |
| 2026-05-11 | 30.70 | 31.34 | 30.01 | 30.18 | -1.05% | 11.99 | 3.73% |
| 2026-05-08 | 30.13 | 31.68 | 29.94 | 30.50 | +1.13% | 19.48 | 5.98% |
| 2026-05-07 | 31.05 | 31.07 | 29.07 | 30.16 | -2.96% | 21.04 | 6.65% |
| 2026-05-06 | 31.50 | 32.00 | 30.70 | 31.08 | +1.34% | 22.52 | 6.82% |
| 2026-04-30 | 30.36 | 30.96 | 30.13 | 30.67 | +1.29% | 24.68 | 7.63% |
| 2026-04-29 | 27.30 | 30.28 | 26.95 | 30.28 | +9.99% | 23.83 | 7.69% |
| 2026-04-28 | 28.95 | 28.96 | 27.00 | 27.53 | -4.97% | 19.82 | 6.73% |
| 2026-04-27 | 27.30 | 29.38 | 27.29 | 28.97 | -2.13% | 28.33 | 9.43% |
| 2026-04-24 | 27.52 | 29.84 | 27.52 | 29.60 | +6.55% | 21.18 | 6.94% |
| 2026-04-23 | 28.36 | 28.55 | 27.50 | 27.78 | -2.08% | 11.90 | 4.03% |
| 2026-04-22 | 27.66 | 28.65 | 27.56 | 28.37 | +1.36% | 12.22 | 4.09% |