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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.25 | 7.34 | 7.22 | 7.30 | +0.69% | 1.28 | 1.88% |
| 2025-06-23 | 7.06 | 7.26 | 7.03 | 7.25 | +1.97% | 1.44 | 2.15% |
| 2025-06-20 | 7.12 | 7.24 | 7.04 | 7.11 | +0.57% | 1.38 | 2.06% |
| 2025-06-19 | 7.30 | 7.40 | 7.04 | 7.07 | -4.46% | 2.36 | 3.51% |
| 2025-06-18 | 7.50 | 7.55 | 7.34 | 7.40 | -2.63% | 2.51 | 3.62% |
| 2025-06-17 | 7.60 | 7.95 | 7.54 | 7.60 | -0.65% | 3.62 | 5.01% |
| 2025-06-16 | 7.62 | 7.70 | 7.48 | 7.65 | +0.66% | 1.86 | 2.60% |
| 2025-06-13 | 7.85 | 7.94 | 7.57 | 7.60 | -4.64% | 3.88 | 5.38% |
| 2025-06-12 | 7.70 | 8.10 | 7.69 | 7.97 | +2.31% | 5.28 | 7.13% |
| 2025-06-11 | 7.89 | 8.16 | 7.73 | 7.79 | -0.64% | 4.42 | 5.97% |
| 2025-06-10 | 7.79 | 8.20 | 7.77 | 7.84 | +0.26% | 6.32 | 8.50% |
| 2025-06-09 | 7.45 | 8.05 | 7.45 | 7.82 | +3.30% | 5.25 | 7.15% |
| 2025-06-06 | 7.31 | 7.77 | 7.31 | 7.57 | +2.16% | 4.59 | 6.50% |
| 2025-06-05 | 7.35 | 7.50 | 7.19 | 7.41 | -0.54% | 3.77 | 5.48% |
| 2025-06-04 | 7.49 | 7.57 | 7.34 | 7.45 | -1.59% | 3.23 | 4.64% |
| 2025-06-03 | 7.32 | 7.64 | 7.28 | 7.57 | +1.75% | 3.71 | 5.24% |
| 2025-05-30 | 7.79 | 7.87 | 7.41 | 7.44 | -1.59% | 4.64 | 6.56% |
| 2025-05-29 | 7.42 | 7.97 | 7.27 | 7.56 | -0.92% | 6.69 | 9.39% |
| 2025-05-28 | 7.88 | 8.53 | 7.62 | 7.63 | -0.91% | 11.14 | 14.85% |
| 2025-05-27 | 6.86 | 7.91 | 6.81 | 7.70 | +12.41% | 6.63 | 9.57% |