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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.02 | 7.09 | 6.90 | 6.91 | -1.99% | 1.40 | 2.14% |
| 2026-02-12 | 7.22 | 7.27 | 7.05 | 7.05 | -2.89% | 1.78 | 2.67% |
| 2026-02-11 | 7.27 | 7.44 | 7.22 | 7.26 | -0.27% | 1.64 | 2.40% |
| 2026-02-10 | 7.37 | 7.38 | 7.26 | 7.28 | -2.93% | 2.73 | 3.99% |
| 2026-02-09 | 7.14 | 7.70 | 7.10 | 7.50 | +6.08% | 3.48 | 5.04% |
| 2026-02-06 | 6.93 | 7.19 | 6.92 | 7.07 | +1.14% | 1.33 | 2.01% |
| 2026-02-05 | 7.09 | 7.17 | 6.98 | 6.99 | -1.55% | 1.15 | 1.74% |
| 2026-02-04 | 6.93 | 7.30 | 6.93 | 7.10 | +2.60% | 2.03 | 3.05% |
| 2026-02-03 | 6.97 | 7.00 | 6.86 | 6.92 | +1.02% | 0.96 | 1.48% |
| 2026-02-02 | 7.22 | 7.25 | 6.85 | 6.85 | -7.18% | 2.26 | 3.44% |
| 2026-01-30 | 7.37 | 7.47 | 7.20 | 7.38 | -0.81% | 1.98 | 2.89% |
| 2026-01-29 | 7.48 | 7.66 | 7.39 | 7.44 | -1.06% | 2.21 | 3.15% |
| 2026-01-28 | 7.57 | 7.72 | 7.51 | 7.52 | -0.53% | 2.28 | 3.20% |
| 2026-01-27 | 7.53 | 7.59 | 7.35 | 7.56 | -1.05% | 2.33 | 3.34% |
| 2026-01-26 | 7.51 | 7.77 | 7.49 | 7.64 | +0.39% | 3.32 | 4.63% |
| 2026-01-23 | 7.31 | 7.71 | 7.29 | 7.61 | +4.39% | 3.68 | 5.22% |
| 2026-01-22 | 7.22 | 7.35 | 7.19 | 7.29 | +0.55% | 1.34 | 1.97% |
| 2026-01-21 | 7.21 | 7.28 | 7.17 | 7.25 | 0.00% | 1.08 | 1.59% |
| 2026-01-20 | 7.17 | 7.32 | 7.14 | 7.25 | +1.12% | 1.67 | 2.47% |
| 2026-01-19 | 7.11 | 7.20 | 7.05 | 7.17 | +0.56% | 1.11 | 1.66% |