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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.33 | 7.35 | 7.24 | 7.30 | -0.68% | 1.24 | 1.82% |
| 2025-07-21 | 7.34 | 7.39 | 7.29 | 7.35 | +0.96% | 1.35 | 1.97% |
| 2025-07-18 | 7.28 | 7.30 | 7.21 | 7.28 | +0.14% | 0.99 | 1.46% |
| 2025-07-17 | 7.12 | 7.30 | 7.11 | 7.27 | +1.96% | 1.69 | 2.48% |
| 2025-07-16 | 7.06 | 7.15 | 7.04 | 7.13 | +1.28% | 1.18 | 1.78% |
| 2025-07-15 | 7.23 | 7.24 | 6.97 | 7.04 | -2.76% | 1.75 | 2.65% |
| 2025-07-14 | 7.15 | 7.26 | 7.15 | 7.24 | +1.12% | 1.20 | 1.78% |
| 2025-07-11 | 7.17 | 7.18 | 7.07 | 7.16 | +0.28% | 1.23 | 1.84% |
| 2025-07-10 | 7.13 | 7.24 | 7.10 | 7.14 | +0.28% | 1.23 | 1.82% |
| 2025-07-09 | 7.18 | 7.20 | 7.10 | 7.12 | -1.11% | 1.28 | 1.92% |
| 2025-07-08 | 7.19 | 7.30 | 7.14 | 7.20 | +0.56% | 1.42 | 2.10% |
| 2025-07-07 | 7.20 | 7.26 | 7.14 | 7.16 | -0.14% | 0.99 | 1.47% |
| 2025-07-04 | 7.33 | 7.34 | 7.16 | 7.17 | -2.05% | 1.37 | 2.02% |
| 2025-07-03 | 7.27 | 7.34 | 7.21 | 7.32 | +1.10% | 1.99 | 2.91% |
| 2025-07-02 | 7.17 | 7.24 | 7.16 | 7.24 | +0.14% | 1.13 | 1.68% |
| 2025-07-01 | 7.14 | 7.24 | 7.10 | 7.23 | +1.12% | 1.71 | 2.53% |
| 2025-06-30 | 7.12 | 7.16 | 7.06 | 7.15 | +0.42% | 1.00 | 1.51% |
| 2025-06-27 | 7.12 | 7.21 | 7.10 | 7.12 | 0.00% | 0.99 | 1.48% |
| 2025-06-26 | 7.26 | 7.26 | 7.10 | 7.12 | -1.79% | 1.55 | 2.31% |
| 2025-06-25 | 7.27 | 7.31 | 7.13 | 7.25 | -0.68% | 1.53 | 2.26% |