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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.04 | 11.32 | 11.01 | 11.28 | +2.26% | 2.13 | 1.79% |
| 2025-06-23 | 10.86 | 11.13 | 10.84 | 11.03 | +1.10% | 1.13 | 0.97% |
| 2025-06-20 | 10.98 | 11.17 | 10.91 | 10.91 | -1.26% | 1.22 | 1.04% |
| 2025-06-19 | 11.04 | 11.24 | 10.98 | 11.05 | +0.18% | 1.36 | 1.16% |
| 2025-06-18 | 11.17 | 11.17 | 10.99 | 11.03 | -1.16% | 0.86 | 0.73% |
| 2025-06-17 | 11.01 | 11.24 | 11.01 | 11.16 | +1.27% | 1.31 | 1.11% |
| 2025-06-16 | 11.03 | 11.18 | 10.99 | 11.02 | -0.36% | 0.91 | 0.78% |
| 2025-06-13 | 11.12 | 11.21 | 11.06 | 11.06 | -0.98% | 1.43 | 1.21% |
| 2025-06-12 | 11.21 | 11.23 | 11.10 | 11.17 | -0.18% | 1.03 | 0.87% |
| 2025-06-11 | 11.03 | 11.27 | 11.03 | 11.19 | +1.72% | 1.39 | 1.17% |
| 2025-06-10 | 11.14 | 11.19 | 10.93 | 11.00 | -1.25% | 0.95 | 0.81% |
| 2025-06-09 | 11.15 | 11.25 | 11.12 | 11.14 | -0.09% | 1.01 | 0.85% |
| 2025-06-06 | 11.01 | 11.22 | 10.97 | 11.15 | +1.36% | 1.35 | 1.14% |
| 2025-06-05 | 11.10 | 11.10 | 10.91 | 11.00 | -1.16% | 1.22 | 1.05% |
| 2025-06-04 | 10.78 | 11.15 | 10.78 | 11.13 | +3.14% | 1.89 | 1.62% |
| 2025-06-03 | 10.69 | 10.82 | 10.66 | 10.79 | +0.65% | 1.05 | 0.92% |
| 2025-05-30 | 10.81 | 10.83 | 10.67 | 10.72 | -1.28% | 0.94 | 0.83% |
| 2025-05-29 | 10.78 | 10.92 | 10.71 | 10.86 | +1.02% | 1.34 | 1.17% |
| 2025-05-28 | 10.83 | 10.87 | 10.73 | 10.75 | -1.01% | 0.83 | 0.72% |
| 2025-05-27 | 10.89 | 10.90 | 10.59 | 10.86 | +0.18% | 1.74 | 1.53% |