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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.20 | 14.36 | 14.11 | 14.13 | -1.12% | 5.58 | 3.71% |
| 2025-08-18 | 14.44 | 14.59 | 14.26 | 14.29 | +0.21% | 6.71 | 4.40% |
| 2025-08-15 | 13.97 | 14.29 | 13.92 | 14.26 | +1.78% | 5.48 | 3.65% |
| 2025-08-14 | 14.58 | 14.59 | 14.01 | 14.01 | -3.91% | 9.31 | 6.17% |
| 2025-08-13 | 14.55 | 15.03 | 14.45 | 14.58 | -0.61% | 9.53 | 6.16% |
| 2025-08-12 | 14.93 | 15.01 | 14.48 | 14.67 | -2.59% | 13.33 | 8.59% |
| 2025-08-11 | 15.22 | 15.25 | 14.78 | 15.06 | +5.61% | 21.54 | 13.55% |
| 2025-08-08 | 13.96 | 14.44 | 13.75 | 14.26 | +2.15% | 14.68 | 9.81% |
| 2025-08-07 | 13.64 | 14.07 | 13.64 | 13.96 | +2.35% | 14.44 | 9.84% |
| 2025-08-06 | 13.60 | 13.71 | 13.52 | 13.64 | +0.29% | 7.12 | 4.93% |
| 2025-08-05 | 13.68 | 13.78 | 13.52 | 13.60 | -0.51% | 7.95 | 5.52% |
| 2025-08-04 | 13.79 | 13.91 | 13.62 | 13.67 | -0.58% | 7.87 | 5.42% |
| 2025-08-01 | 13.99 | 14.09 | 13.74 | 13.75 | -1.29% | 10.92 | 7.44% |
| 2025-07-31 | 14.47 | 14.67 | 13.88 | 13.93 | -4.85% | 21.44 | 14.31% |
| 2025-07-30 | 15.26 | 15.86 | 14.64 | 14.64 | -5.97% | 32.19 | 20.06% |
| 2025-07-29 | 15.75 | 16.41 | 15.24 | 15.57 | -1.14% | 37.95 | 22.62% |
| 2025-07-28 | 15.71 | 16.65 | 15.67 | 15.75 | +1.03% | 41.77 | 24.46% |
| 2025-07-25 | 15.00 | 16.00 | 14.27 | 15.59 | +5.41% | 44.81 | 28.07% |
| 2025-07-24 | 14.73 | 15.90 | 14.48 | 14.79 | -4.58% | 43.59 | 27.42% |
| 2025-07-23 | 15.50 | 15.98 | 15.33 | 15.50 | +6.68% | 33.56 | 20.03% |