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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.21 | 6.23 | 6.03 | 6.09 | -1.93% | 1.02 | 1.78% |
| 2026-04-20 | 6.11 | 6.26 | 6.05 | 6.21 | +1.64% | 0.79 | 1.38% |
| 2026-04-17 | 6.20 | 6.21 | 6.06 | 6.11 | -1.29% | 0.81 | 1.43% |
| 2026-04-16 | 6.17 | 6.21 | 6.13 | 6.19 | +0.16% | 0.64 | 1.11% |
| 2026-04-15 | 6.28 | 6.29 | 6.15 | 6.18 | -1.12% | 0.62 | 1.07% |
| 2026-04-14 | 6.27 | 6.30 | 6.13 | 6.25 | -0.32% | 0.74 | 1.28% |
| 2026-04-13 | 6.24 | 6.28 | 6.18 | 6.27 | -0.48% | 0.53 | 0.92% |
| 2026-04-10 | 6.31 | 6.40 | 6.30 | 6.30 | -0.16% | 0.59 | 0.99% |
| 2026-04-09 | 6.49 | 6.52 | 6.29 | 6.31 | -3.37% | 0.84 | 1.40% |
| 2026-04-08 | 6.46 | 6.54 | 6.40 | 6.53 | +1.24% | 1.05 | 1.73% |
| 2026-04-07 | 6.27 | 6.45 | 6.24 | 6.45 | +3.37% | 0.87 | 1.46% |
| 2026-04-03 | 6.38 | 6.41 | 6.22 | 6.24 | -2.35% | 0.63 | 1.07% |
| 2026-04-02 | 6.41 | 6.58 | 6.37 | 6.39 | -0.62% | 1.00 | 1.65% |
| 2026-04-01 | 6.43 | 6.45 | 6.30 | 6.43 | +1.74% | 0.73 | 1.22% |
| 2026-03-31 | 6.47 | 6.50 | 6.31 | 6.32 | -2.32% | 0.88 | 1.47% |
| 2026-03-30 | 6.34 | 6.55 | 6.32 | 6.47 | +0.94% | 1.11 | 1.84% |
| 2026-03-27 | 6.12 | 6.43 | 6.08 | 6.41 | +3.89% | 1.15 | 1.93% |
| 2026-03-26 | 6.28 | 6.42 | 6.15 | 6.17 | -2.37% | 0.86 | 1.47% |
| 2026-03-25 | 6.27 | 6.34 | 6.24 | 6.32 | +1.61% | 0.75 | 1.27% |
| 2026-03-24 | 6.24 | 6.26 | 6.05 | 6.22 | +2.81% | 0.92 | 1.59% |