雅本化学 sz.300261
5.32
+1.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.31 | 5.35 | 5.23 | 5.32 | +1.14% | 0.39 | 0.77% |
| 2026-05-21 | 5.43 | 5.46 | 5.24 | 5.26 | -2.95% | 0.61 | 1.21% |
| 2026-05-20 | 5.58 | 5.58 | 5.39 | 5.42 | -2.87% | 0.62 | 1.22% |
| 2026-05-19 | 5.55 | 5.62 | 5.52 | 5.58 | +0.90% | 0.44 | 0.83% |
| 2026-05-18 | 5.56 | 5.57 | 5.47 | 5.53 | -0.54% | 0.47 | 0.91% |
| 2026-05-15 | 5.60 | 5.66 | 5.54 | 5.56 | -1.07% | 0.66 | 1.25% |
| 2026-05-14 | 5.82 | 5.82 | 5.61 | 5.62 | -3.44% | 0.96 | 1.79% |
| 2026-05-13 | 5.91 | 5.91 | 5.80 | 5.82 | -1.19% | 0.75 | 1.36% |
| 2026-05-12 | 6.03 | 6.04 | 5.88 | 5.89 | -2.81% | 0.96 | 1.71% |
| 2026-05-11 | 6.07 | 6.10 | 6.00 | 6.06 | 0.00% | 0.76 | 1.34% |
| 2026-05-08 | 5.97 | 6.10 | 5.93 | 6.06 | +1.51% | 0.87 | 1.54% |
| 2026-05-07 | 5.92 | 6.02 | 5.91 | 5.97 | +0.84% | 0.63 | 1.12% |
| 2026-05-06 | 5.94 | 5.98 | 5.90 | 5.92 | -0.67% | 0.76 | 1.36% |
| 2026-04-30 | 5.97 | 6.01 | 5.91 | 5.96 | 0.00% | 0.57 | 1.02% |
| 2026-04-29 | 5.88 | 6.04 | 5.77 | 5.96 | 0.00% | 0.70 | 1.25% |
| 2026-04-28 | 5.90 | 6.08 | 5.90 | 5.96 | 0.00% | 0.78 | 1.40% |
| 2026-04-27 | 6.02 | 6.02 | 5.90 | 5.96 | -1.32% | 0.54 | 0.97% |
| 2026-04-24 | 6.00 | 6.07 | 5.87 | 6.04 | +0.50% | 0.88 | 1.58% |
| 2026-04-23 | 6.11 | 6.11 | 6.00 | 6.01 | -1.48% | 0.66 | 1.18% |
| 2026-04-22 | 6.09 | 6.11 | 6.05 | 6.10 | +0.16% | 0.49 | 0.86% |