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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.60 | 27.70 | 26.59 | 27.16 | -0.69% | 8.12 | 2.82% |
| 2026-02-12 | 26.59 | 27.48 | 26.40 | 27.35 | +2.78% | 10.08 | 3.52% |
| 2026-02-11 | 25.24 | 26.98 | 25.11 | 26.61 | +5.47% | 12.65 | 4.52% |
| 2026-02-10 | 25.53 | 25.73 | 24.92 | 25.23 | -1.37% | 4.35 | 1.63% |
| 2026-02-09 | 25.48 | 25.79 | 25.12 | 25.58 | +1.95% | 6.83 | 2.53% |
| 2026-02-06 | 23.64 | 25.49 | 23.55 | 25.09 | +4.41% | 11.02 | 4.18% |
| 2026-02-05 | 24.84 | 24.92 | 23.85 | 24.03 | -5.02% | 9.99 | 3.89% |
| 2026-02-04 | 25.20 | 25.36 | 24.40 | 25.30 | +0.20% | 9.37 | 3.55% |
| 2026-02-03 | 25.20 | 25.76 | 24.40 | 25.25 | +2.64% | 11.72 | 4.41% |
| 2026-02-02 | 24.18 | 25.80 | 24.06 | 24.60 | -0.40% | 15.17 | 5.75% |
| 2026-01-30 | 26.17 | 26.17 | 24.07 | 24.70 | -7.63% | 16.94 | 6.46% |
| 2026-01-29 | 25.79 | 27.32 | 25.53 | 26.74 | +2.69% | 17.61 | 6.27% |
| 2026-01-28 | 26.07 | 26.33 | 25.17 | 26.04 | +3.58% | 17.23 | 6.32% |
| 2026-01-27 | 25.07 | 25.74 | 24.10 | 25.14 | -0.20% | 11.53 | 4.41% |
| 2026-01-26 | 26.41 | 26.41 | 25.01 | 25.19 | -2.74% | 14.58 | 5.39% |
| 2026-01-23 | 24.99 | 26.20 | 24.75 | 25.90 | +5.33% | 16.91 | 6.27% |
| 2026-01-22 | 25.00 | 25.38 | 24.48 | 24.59 | -1.64% | 11.70 | 4.46% |
| 2026-01-21 | 24.19 | 25.39 | 24.09 | 25.00 | +4.52% | 18.31 | 6.96% |
| 2026-01-20 | 23.69 | 24.42 | 23.00 | 23.92 | +1.87% | 13.62 | 5.44% |
| 2026-01-19 | 22.80 | 24.26 | 22.70 | 23.48 | +2.09% | 12.98 | 5.17% |