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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 25.20 | 25.76 | 24.36 | 24.83 | +1.22% | 24.94 | 9.44% |
| 2025-11-18 | 25.58 | 26.65 | 24.10 | 24.53 | -1.80% | 36.11 | 13.56% |
| 2025-11-17 | 23.46 | 24.98 | 23.46 | 24.98 | +10.00% | 24.65 | 9.54% |
| 2025-11-14 | 22.00 | 23.22 | 21.40 | 22.71 | +2.85% | 25.58 | 10.88% |
| 2025-11-13 | 20.40 | 22.08 | 20.22 | 22.08 | +10.01% | 21.03 | 9.14% |
| 2025-11-12 | 20.31 | 20.51 | 19.50 | 20.07 | -1.62% | 9.14 | 4.32% |
| 2025-11-11 | 20.82 | 21.10 | 20.29 | 20.40 | -1.97% | 10.07 | 4.60% |
| 2025-11-10 | 21.60 | 22.00 | 20.60 | 20.81 | +0.05% | 20.67 | 9.18% |
| 2025-11-07 | 20.00 | 21.14 | 19.59 | 20.80 | +4.94% | 17.97 | 8.34% |
| 2025-11-06 | 19.51 | 20.03 | 19.43 | 19.82 | +0.61% | 9.70 | 4.64% |
| 2025-11-05 | 18.78 | 19.97 | 18.50 | 19.70 | +3.52% | 14.46 | 7.07% |
| 2025-11-04 | 20.15 | 20.46 | 18.77 | 19.03 | -6.21% | 19.80 | 9.64% |
| 2025-11-03 | 20.39 | 20.70 | 19.75 | 20.29 | -0.10% | 15.80 | 7.42% |
| 2025-10-31 | 19.07 | 21.10 | 19.07 | 20.31 | +5.40% | 25.96 | 12.10% |
| 2025-10-30 | 18.80 | 19.92 | 18.54 | 19.27 | +1.64% | 18.50 | 9.13% |
| 2025-10-29 | 18.07 | 18.98 | 17.91 | 18.96 | +5.51% | 15.66 | 7.99% |
| 2025-10-28 | 18.12 | 18.27 | 17.77 | 17.97 | -0.88% | 9.64 | 5.06% |
| 2025-10-27 | 18.27 | 18.75 | 17.67 | 18.13 | +1.40% | 18.39 | 9.63% |
| 2025-10-24 | 16.42 | 17.88 | 16.42 | 17.88 | +10.03% | 22.66 | 12.06% |
| 2025-10-23 | 15.53 | 16.33 | 15.53 | 16.25 | +3.70% | 8.19 | 4.82% |