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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.99 | 8.12 | 7.98 | 8.01 | 0.00% | 2.80 | 3.71% |
| 2025-08-18 | 7.97 | 8.05 | 7.92 | 8.01 | +0.63% | 2.37 | 3.16% |
| 2025-08-15 | 7.80 | 7.97 | 7.79 | 7.96 | +2.31% | 1.85 | 2.51% |
| 2025-08-14 | 8.02 | 8.10 | 7.76 | 7.78 | -2.75% | 2.44 | 3.29% |
| 2025-08-13 | 7.98 | 8.05 | 7.92 | 8.00 | +0.13% | 2.13 | 2.84% |
| 2025-08-12 | 8.13 | 8.17 | 7.94 | 7.99 | -0.50% | 2.24 | 2.99% |
| 2025-08-11 | 7.96 | 8.08 | 7.96 | 8.03 | +0.75% | 1.99 | 2.64% |
| 2025-08-08 | 8.10 | 8.12 | 7.87 | 7.97 | -1.73% | 2.64 | 3.54% |
| 2025-08-07 | 8.08 | 8.16 | 7.97 | 8.11 | 0.00% | 3.29 | 4.36% |
| 2025-08-06 | 8.29 | 8.39 | 8.05 | 8.11 | -1.70% | 3.67 | 4.80% |
| 2025-08-05 | 8.37 | 8.47 | 8.12 | 8.25 | -2.02% | 4.62 | 5.96% |
| 2025-08-04 | 8.68 | 8.75 | 8.12 | 8.42 | -2.66% | 6.31 | 8.10% |
| 2025-08-01 | 8.70 | 9.10 | 8.59 | 8.65 | -1.82% | 8.99 | 10.91% |
| 2025-07-31 | 7.80 | 9.00 | 7.80 | 8.81 | +12.09% | 12.16 | 15.12% |
| 2025-07-30 | 7.94 | 8.05 | 7.77 | 7.86 | -3.20% | 4.86 | 6.56% |
| 2025-07-29 | 7.53 | 8.34 | 7.48 | 8.12 | +7.12% | 7.76 | 10.42% |
| 2025-07-28 | 7.54 | 7.64 | 7.50 | 7.58 | +1.20% | 2.65 | 3.73% |
| 2025-07-25 | 7.47 | 7.64 | 7.40 | 7.49 | -0.13% | 2.69 | 3.81% |
| 2025-07-24 | 7.28 | 7.56 | 7.25 | 7.50 | +3.45% | 3.64 | 5.21% |
| 2025-07-23 | 7.28 | 7.35 | 7.20 | 7.25 | -0.68% | 1.17 | 1.72% |