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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.02 | 16.03 | 15.47 | 15.67 | -2.85% | 6.40 | 3.85% |
| 2025-10-21 | 16.22 | 16.30 | 15.92 | 16.13 | -1.53% | 6.84 | 4.02% |
| 2025-10-20 | 16.00 | 16.74 | 15.81 | 16.38 | +3.34% | 11.53 | 6.70% |
| 2025-10-17 | 15.91 | 16.62 | 15.78 | 15.85 | -1.67% | 9.21 | 5.39% |
| 2025-10-16 | 15.33 | 16.35 | 15.31 | 16.12 | +3.47% | 12.55 | 7.40% |
| 2025-10-15 | 15.66 | 15.74 | 15.19 | 15.58 | +4.07% | 9.73 | 5.94% |
| 2025-10-14 | 15.76 | 15.79 | 14.93 | 14.97 | -3.36% | 7.12 | 4.39% |
| 2025-10-13 | 14.55 | 15.52 | 14.55 | 15.49 | +1.98% | 8.54 | 5.32% |
| 2025-10-10 | 15.00 | 15.49 | 14.76 | 15.19 | +0.73% | 10.15 | 6.35% |
| 2025-10-09 | 15.16 | 15.36 | 14.86 | 15.08 | +1.41% | 9.73 | 6.08% |
| 2025-09-30 | 14.70 | 14.95 | 14.52 | 14.87 | +1.16% | 7.86 | 5.02% |
| 2025-09-29 | 14.05 | 14.79 | 14.03 | 14.70 | +4.55% | 11.91 | 7.75% |
| 2025-09-26 | 14.03 | 14.36 | 13.99 | 14.06 | -0.21% | 4.72 | 3.16% |
| 2025-09-25 | 14.06 | 14.37 | 14.04 | 14.09 | -0.28% | 5.05 | 3.36% |
| 2025-09-24 | 13.61 | 14.29 | 13.57 | 14.13 | +3.21% | 6.46 | 4.36% |
| 2025-09-23 | 14.06 | 14.06 | 13.47 | 13.69 | -3.11% | 5.52 | 3.81% |
| 2025-09-22 | 14.56 | 14.67 | 13.98 | 14.13 | -2.35% | 7.05 | 4.70% |
| 2025-09-19 | 13.75 | 14.57 | 13.73 | 14.47 | +5.24% | 12.32 | 8.11% |
| 2025-09-18 | 13.90 | 14.10 | 13.68 | 13.75 | -1.50% | 4.95 | 3.37% |
| 2025-09-17 | 13.85 | 14.03 | 13.70 | 13.96 | +0.22% | 3.29 | 2.24% |