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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.53 | 14.53 | 14.01 | 14.53 | +9.99% | 27.25 | 17.93% |
| 2025-07-21 | 13.21 | 13.21 | 12.90 | 13.21 | +9.99% | 7.68 | 5.50% |
| 2025-07-18 | 11.79 | 12.15 | 11.76 | 12.01 | +2.47% | 5.23 | 4.12% |
| 2025-07-17 | 11.52 | 11.75 | 11.43 | 11.72 | +2.18% | 3.04 | 2.47% |
| 2025-07-16 | 11.53 | 11.60 | 11.40 | 11.47 | -0.52% | 2.06 | 1.69% |
| 2025-07-15 | 11.70 | 11.80 | 11.41 | 11.53 | -1.87% | 2.75 | 2.25% |
| 2025-07-14 | 11.84 | 12.26 | 11.74 | 11.75 | +1.21% | 4.30 | 3.41% |
| 2025-07-11 | 11.45 | 11.78 | 11.40 | 11.61 | +1.75% | 3.33 | 2.70% |
| 2025-07-10 | 11.40 | 11.46 | 11.31 | 11.41 | +0.18% | 1.60 | 1.33% |
| 2025-07-09 | 11.50 | 11.57 | 11.37 | 11.39 | -1.30% | 1.88 | 1.56% |
| 2025-07-08 | 11.30 | 11.55 | 11.27 | 11.54 | +2.40% | 2.07 | 1.71% |
| 2025-07-07 | 11.36 | 11.37 | 11.25 | 11.27 | -0.79% | 1.30 | 1.09% |
| 2025-07-04 | 11.67 | 11.67 | 11.35 | 11.36 | -2.74% | 2.27 | 1.88% |
| 2025-07-03 | 11.43 | 11.82 | 11.39 | 11.68 | +2.10% | 2.83 | 2.30% |
| 2025-07-02 | 11.26 | 11.45 | 11.20 | 11.44 | +1.51% | 1.99 | 1.66% |
| 2025-07-01 | 11.38 | 11.38 | 11.14 | 11.27 | -1.14% | 1.84 | 1.55% |
| 2025-06-30 | 11.48 | 11.55 | 11.30 | 11.40 | -0.52% | 1.77 | 1.47% |
| 2025-06-27 | 11.52 | 11.95 | 11.46 | 11.46 | +1.15% | 2.91 | 2.37% |
| 2025-06-26 | 11.32 | 11.56 | 11.30 | 11.33 | -0.09% | 2.33 | 1.92% |
| 2025-06-25 | 11.25 | 11.39 | 11.20 | 11.34 | +0.53% | 1.90 | 1.58% |