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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.40 | 6.47 | 6.00 | 6.05 | -8.19% | 1.74 | 2.98% |
| 2026-03-20 | 6.95 | 6.98 | 6.56 | 6.59 | -4.63% | 2.02 | 3.23% |
| 2026-03-19 | 7.10 | 7.15 | 6.90 | 6.91 | -2.54% | 1.52 | 2.33% |
| 2026-03-18 | 7.15 | 7.21 | 7.03 | 7.09 | -1.53% | 1.46 | 2.19% |
| 2026-03-17 | 7.30 | 7.46 | 7.19 | 7.20 | -1.64% | 1.88 | 2.75% |
| 2026-03-16 | 7.28 | 7.56 | 7.25 | 7.32 | 0.00% | 2.70 | 3.91% |
| 2026-03-13 | 7.39 | 7.59 | 7.26 | 7.32 | +0.83% | 4.11 | 5.90% |
| 2026-03-12 | 7.16 | 7.35 | 7.12 | 7.26 | +1.40% | 2.16 | 3.18% |
| 2026-03-11 | 7.11 | 7.19 | 7.03 | 7.16 | +0.70% | 1.48 | 2.22% |
| 2026-03-10 | 7.17 | 7.18 | 7.06 | 7.11 | 0.00% | 1.26 | 1.89% |
| 2026-03-09 | 7.25 | 7.32 | 7.05 | 7.11 | -1.80% | 1.69 | 2.52% |
| 2026-03-06 | 6.87 | 7.25 | 6.83 | 7.24 | +5.08% | 2.46 | 3.69% |
| 2026-03-05 | 6.89 | 6.97 | 6.83 | 6.89 | +1.03% | 1.16 | 1.80% |
| 2026-03-04 | 6.77 | 6.96 | 6.75 | 6.82 | -0.15% | 1.29 | 2.02% |
| 2026-03-03 | 7.27 | 7.29 | 6.82 | 6.83 | -5.53% | 2.30 | 3.50% |
| 2026-03-02 | 7.30 | 7.43 | 7.15 | 7.23 | -2.56% | 1.61 | 2.36% |
| 2026-02-27 | 7.45 | 7.50 | 7.35 | 7.42 | 0.00% | 1.48 | 2.14% |
| 2026-02-26 | 7.46 | 7.68 | 7.40 | 7.42 | -0.27% | 2.76 | 3.92% |
| 2026-02-25 | 7.16 | 7.76 | 7.16 | 7.44 | +3.77% | 3.95 | 5.61% |
| 2026-02-24 | 6.98 | 7.18 | 6.98 | 7.17 | +3.76% | 1.69 | 2.53% |