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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.99 | 6.99 | 6.80 | 6.85 | -2.97% | 1.62 | 2.52% |
| 2025-05-23 | 7.05 | 7.25 | 7.00 | 7.06 | +0.14% | 2.00 | 2.99% |
| 2025-05-22 | 7.03 | 7.11 | 6.95 | 7.05 | -0.84% | 1.67 | 2.53% |
| 2025-05-21 | 7.05 | 7.47 | 7.05 | 7.11 | -0.28% | 2.39 | 3.53% |
| 2025-05-20 | 7.08 | 7.31 | 7.05 | 7.13 | +0.14% | 2.02 | 3.00% |
| 2025-05-19 | 7.01 | 7.17 | 6.84 | 7.12 | +0.28% | 2.45 | 3.74% |
| 2025-05-16 | 7.19 | 7.28 | 7.00 | 7.10 | -1.25% | 3.64 | 5.47% |
| 2025-05-15 | 6.82 | 7.49 | 6.81 | 7.19 | +4.96% | 5.44 | 8.08% |
| 2025-05-14 | 6.77 | 6.91 | 6.77 | 6.85 | 0.00% | 1.23 | 1.91% |
| 2025-05-13 | 6.80 | 6.92 | 6.73 | 6.85 | +1.63% | 1.66 | 2.60% |
| 2025-05-12 | 6.79 | 6.83 | 6.68 | 6.74 | 0.00% | 0.88 | 1.40% |
| 2025-05-09 | 6.85 | 6.96 | 6.70 | 6.74 | -1.61% | 1.03 | 1.61% |
| 2025-05-08 | 6.88 | 6.93 | 6.81 | 6.85 | -0.72% | 1.29 | 2.00% |
| 2025-05-07 | 6.75 | 7.00 | 6.73 | 6.90 | +3.14% | 2.10 | 3.28% |
| 2025-05-06 | 6.57 | 6.69 | 6.53 | 6.69 | +2.77% | 1.17 | 1.88% |