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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.63 | 24.19 | 22.67 | 23.00 | -3.28% | 12.39 | 5.06% |
| 2026-01-15 | 23.27 | 24.69 | 23.21 | 23.78 | +1.02% | 13.15 | 5.16% |
| 2026-01-14 | 24.00 | 24.90 | 23.20 | 23.54 | -3.37% | 18.19 | 7.16% |
| 2026-01-13 | 23.95 | 25.75 | 23.61 | 24.36 | +3.66% | 25.05 | 9.64% |
| 2026-01-12 | 23.62 | 24.30 | 23.23 | 23.50 | +1.64% | 15.47 | 6.18% |
| 2026-01-09 | 23.41 | 24.20 | 22.93 | 23.12 | -1.70% | 14.54 | 5.85% |
| 2026-01-08 | 24.32 | 24.97 | 23.19 | 23.52 | -3.29% | 13.68 | 5.40% |
| 2026-01-07 | 24.64 | 25.24 | 24.06 | 24.32 | -1.02% | 11.61 | 4.45% |
| 2026-01-06 | 25.81 | 25.91 | 24.32 | 24.57 | -2.03% | 17.54 | 6.63% |
| 2026-01-05 | 24.76 | 25.30 | 23.85 | 25.08 | +1.33% | 14.52 | 5.60% |
| 2025-12-31 | 25.03 | 25.92 | 24.50 | 24.75 | +0.57% | 11.32 | 4.28% |
| 2025-12-30 | 23.80 | 25.20 | 23.71 | 24.61 | +2.80% | 13.69 | 5.27% |
| 2025-12-29 | 26.46 | 26.55 | 23.80 | 23.94 | -8.80% | 19.52 | 7.45% |
| 2025-12-26 | 25.38 | 26.50 | 25.02 | 26.25 | +6.49% | 16.02 | 5.85% |
| 2025-12-25 | 24.39 | 24.69 | 23.68 | 24.65 | -1.12% | 9.84 | 3.84% |
| 2025-12-24 | 24.42 | 25.32 | 24.05 | 24.93 | +2.09% | 12.44 | 4.76% |
| 2025-12-23 | 23.40 | 24.77 | 23.40 | 24.42 | +3.12% | 13.18 | 5.13% |
| 2025-12-22 | 23.02 | 23.86 | 22.70 | 23.68 | +4.83% | 12.22 | 4.96% |
| 2025-12-19 | 22.25 | 22.90 | 21.63 | 22.59 | +1.76% | 10.63 | 4.51% |
| 2025-12-18 | 22.62 | 23.24 | 22.15 | 22.20 | -3.48% | 9.96 | 4.15% |