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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 22.61 | 23.38 | 21.86 | 23.00 | +5.84% | 15.03 | 6.21% |
| 2025-12-16 | 21.59 | 22.26 | 20.71 | 21.73 | +1.78% | 9.69 | 4.25% |
| 2025-12-15 | 21.04 | 21.76 | 20.93 | 21.35 | +0.71% | 7.50 | 3.32% |
| 2025-12-12 | 22.01 | 22.28 | 20.47 | 21.20 | -2.03% | 10.93 | 4.86% |
| 2025-12-11 | 22.47 | 22.57 | 21.58 | 21.64 | -1.50% | 8.25 | 3.55% |
| 2025-12-10 | 21.21 | 22.38 | 20.91 | 21.97 | +4.12% | 10.16 | 4.40% |
| 2025-12-09 | 21.59 | 21.68 | 21.01 | 21.10 | -3.61% | 5.93 | 2.63% |
| 2025-12-08 | 20.68 | 22.14 | 20.63 | 21.89 | +5.85% | 10.40 | 4.55% |
| 2025-12-05 | 20.90 | 21.04 | 20.53 | 20.68 | -1.15% | 6.58 | 3.00% |
| 2025-12-04 | 20.78 | 21.23 | 20.60 | 20.92 | +0.72% | 5.87 | 2.65% |
| 2025-12-03 | 21.89 | 22.03 | 20.66 | 20.77 | -4.29% | 8.44 | 3.79% |
| 2025-12-02 | 22.45 | 22.49 | 21.61 | 21.70 | -4.19% | 8.23 | 3.55% |
| 2025-12-01 | 22.85 | 23.63 | 22.52 | 22.65 | +0.27% | 13.37 | 5.50% |
| 2025-11-28 | 21.24 | 22.97 | 21.15 | 22.59 | +6.71% | 12.60 | 5.34% |
| 2025-11-27 | 21.26 | 21.67 | 21.02 | 21.17 | -1.49% | 9.05 | 4.00% |
| 2025-11-26 | 22.28 | 22.45 | 21.40 | 21.49 | -1.60% | 12.52 | 5.41% |
| 2025-11-25 | 21.74 | 22.16 | 20.98 | 21.84 | +2.30% | 17.41 | 7.63% |
| 2025-11-24 | 21.55 | 21.78 | 20.51 | 21.35 | -5.99% | 24.36 | 10.92% |
| 2025-11-21 | 22.71 | 23.00 | 22.71 | 22.71 | -9.99% | 6.45 | 2.68% |
| 2025-11-20 | 25.38 | 26.79 | 25.06 | 25.23 | +1.61% | 29.57 | 10.84% |