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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.31 | 28.63 | 27.32 | 27.99 | +0.25% | 13.87 | 4.66% |
| 2026-04-20 | 27.91 | 28.79 | 27.76 | 27.92 | -0.61% | 13.17 | 4.43% |
| 2026-04-17 | 27.59 | 28.58 | 27.27 | 28.09 | +3.04% | 19.54 | 6.56% |
| 2026-04-16 | 26.30 | 27.83 | 26.16 | 27.26 | +4.28% | 17.91 | 6.23% |
| 2026-04-15 | 26.81 | 27.08 | 26.01 | 26.14 | -2.50% | 13.21 | 4.72% |
| 2026-04-14 | 26.50 | 26.86 | 26.05 | 26.81 | +2.60% | 16.29 | 5.82% |
| 2026-04-13 | 24.85 | 26.53 | 24.85 | 26.13 | +8.02% | 23.06 | 8.42% |
| 2026-04-10 | 23.31 | 24.59 | 23.01 | 24.19 | +3.78% | 14.47 | 5.67% |
| 2026-04-09 | 24.25 | 24.46 | 22.61 | 23.31 | +0.56% | 13.44 | 5.43% |
| 2026-04-08 | 22.10 | 23.19 | 22.06 | 23.18 | +4.89% | 8.17 | 3.39% |
| 2026-04-07 | 22.21 | 22.43 | 21.90 | 22.10 | +0.14% | 4.88 | 2.09% |
| 2026-04-03 | 22.69 | 23.33 | 22.00 | 22.07 | -2.90% | 7.05 | 2.98% |
| 2026-04-02 | 22.90 | 23.26 | 22.42 | 22.73 | -1.26% | 10.85 | 4.50% |
| 2026-04-01 | 23.35 | 23.48 | 22.66 | 23.02 | -0.78% | 6.50 | 2.66% |
| 2026-03-31 | 23.58 | 23.76 | 22.93 | 23.20 | -2.48% | 7.89 | 3.20% |
| 2026-03-30 | 24.38 | 24.46 | 23.60 | 23.79 | -1.69% | 11.98 | 4.71% |
| 2026-03-27 | 22.73 | 24.86 | 22.73 | 24.20 | +4.99% | 17.72 | 7.00% |
| 2026-03-26 | 21.87 | 23.23 | 21.80 | 23.05 | +5.16% | 14.92 | 6.19% |
| 2026-03-25 | 22.20 | 22.65 | 21.62 | 21.92 | -0.14% | 9.68 | 4.17% |
| 2026-03-24 | 22.26 | 22.54 | 21.15 | 21.95 | -0.23% | 8.45 | 3.67% |