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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.42 | 22.95 | 21.31 | 22.00 | 0.00% | 9.90 | 4.21% |
| 2026-03-20 | 22.28 | 22.99 | 21.83 | 22.00 | -0.50% | 6.96 | 2.94% |
| 2026-03-19 | 22.83 | 22.96 | 21.89 | 22.11 | -4.82% | 9.12 | 3.89% |
| 2026-03-18 | 23.30 | 23.39 | 22.78 | 23.23 | -0.26% | 6.84 | 2.80% |
| 2026-03-17 | 24.29 | 24.58 | 23.15 | 23.29 | -4.00% | 9.49 | 3.78% |
| 2026-03-16 | 24.58 | 24.98 | 23.79 | 24.26 | -1.38% | 8.29 | 3.23% |
| 2026-03-13 | 24.58 | 25.77 | 24.52 | 24.60 | +0.24% | 10.03 | 3.78% |
| 2026-03-12 | 25.12 | 25.19 | 24.12 | 24.54 | -1.96% | 8.98 | 3.47% |
| 2026-03-11 | 24.51 | 25.28 | 24.35 | 25.03 | +1.05% | 7.44 | 2.81% |
| 2026-03-10 | 24.47 | 25.12 | 24.35 | 24.77 | +2.65% | 6.66 | 2.54% |
| 2026-03-09 | 23.23 | 24.30 | 22.72 | 24.13 | +1.05% | 10.49 | 4.22% |
| 2026-03-06 | 24.54 | 24.65 | 23.83 | 23.88 | -3.55% | 10.68 | 4.18% |
| 2026-03-05 | 25.69 | 25.82 | 24.50 | 24.76 | -1.86% | 9.00 | 3.39% |
| 2026-03-04 | 25.50 | 26.05 | 24.98 | 25.23 | -1.60% | 7.63 | 2.83% |
| 2026-03-03 | 26.65 | 27.03 | 25.55 | 25.64 | -4.93% | 11.60 | 4.21% |
| 2026-03-02 | 27.32 | 27.67 | 26.62 | 26.97 | -2.74% | 14.02 | 4.90% |
| 2026-02-27 | 26.39 | 27.95 | 26.24 | 27.73 | +4.88% | 18.16 | 6.32% |
| 2026-02-26 | 28.70 | 28.70 | 26.08 | 26.44 | -8.76% | 33.22 | 11.78% |
| 2026-02-25 | 28.24 | 29.65 | 27.81 | 28.98 | +3.02% | 15.35 | 5.01% |
| 2026-02-24 | 27.78 | 28.80 | 27.71 | 28.13 | +3.57% | 13.80 | 4.62% |