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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.12 | 14.33 | 13.70 | 13.93 | -1.21% | 5.39 | 3.65% |
| 2025-09-15 | 14.17 | 14.44 | 14.03 | 14.10 | +0.50% | 5.97 | 3.96% |
| 2025-09-12 | 14.03 | 14.20 | 13.86 | 14.03 | 0.00% | 3.86 | 2.60% |
| 2025-09-11 | 13.84 | 14.03 | 13.70 | 14.03 | +1.30% | 4.13 | 2.82% |
| 2025-09-10 | 13.75 | 13.95 | 13.59 | 13.85 | -1.84% | 5.12 | 3.51% |
| 2025-09-09 | 14.20 | 14.45 | 14.02 | 14.11 | -1.19% | 5.60 | 3.72% |
| 2025-09-08 | 14.11 | 14.28 | 13.95 | 14.28 | +1.64% | 6.74 | 4.49% |
| 2025-09-05 | 13.47 | 14.05 | 13.38 | 14.05 | +4.31% | 7.01 | 4.77% |
| 2025-09-04 | 13.37 | 13.89 | 13.27 | 13.47 | +0.82% | 6.09 | 4.22% |
| 2025-09-03 | 13.60 | 13.82 | 13.33 | 13.36 | -1.55% | 3.04 | 2.12% |
| 2025-09-02 | 13.94 | 14.01 | 13.52 | 13.57 | -2.86% | 4.07 | 2.80% |
| 2025-09-01 | 14.00 | 14.09 | 13.86 | 13.97 | -0.29% | 3.50 | 2.37% |
| 2025-08-29 | 13.83 | 14.16 | 13.75 | 14.01 | +1.30% | 5.44 | 3.67% |
| 2025-08-28 | 13.79 | 13.92 | 13.37 | 13.83 | +0.22% | 5.42 | 3.75% |
| 2025-08-27 | 14.30 | 14.36 | 13.79 | 13.80 | -3.43% | 6.84 | 4.58% |
| 2025-08-26 | 14.17 | 14.45 | 14.03 | 14.29 | 0.00% | 6.45 | 4.27% |
| 2025-08-25 | 14.08 | 14.47 | 13.99 | 14.29 | +1.56% | 7.91 | 5.25% |
| 2025-08-22 | 13.98 | 14.27 | 13.93 | 14.07 | +0.50% | 5.04 | 3.39% |
| 2025-08-21 | 14.28 | 14.29 | 13.97 | 14.00 | -1.27% | 5.55 | 3.72% |
| 2025-08-20 | 13.98 | 14.18 | 13.81 | 14.18 | +0.35% | 6.63 | 4.47% |