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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.28 | 7.31 | 7.10 | 7.13 | -2.46% | 1.72 | 2.56% |
| 2026-01-15 | 7.10 | 7.37 | 7.08 | 7.31 | +2.38% | 2.60 | 3.83% |
| 2026-01-14 | 7.16 | 7.28 | 7.04 | 7.14 | -0.70% | 2.04 | 3.04% |
| 2026-01-13 | 7.14 | 7.34 | 7.06 | 7.19 | +0.70% | 2.41 | 3.56% |
| 2026-01-12 | 6.99 | 7.14 | 6.99 | 7.14 | +2.15% | 1.38 | 2.07% |
| 2026-01-09 | 6.97 | 6.99 | 6.91 | 6.99 | +0.43% | 1.10 | 1.69% |
| 2026-01-08 | 6.92 | 6.98 | 6.90 | 6.96 | +0.87% | 0.82 | 1.26% |
| 2026-01-07 | 7.00 | 7.06 | 6.88 | 6.90 | -1.43% | 0.89 | 1.38% |
| 2026-01-06 | 6.86 | 7.01 | 6.86 | 7.00 | +2.04% | 1.18 | 1.81% |
| 2026-01-05 | 6.73 | 6.87 | 6.72 | 6.86 | +1.93% | 0.87 | 1.36% |
| 2025-12-31 | 6.74 | 6.75 | 6.62 | 6.73 | +0.45% | 0.58 | 0.93% |
| 2025-12-30 | 6.76 | 6.79 | 6.68 | 6.70 | -0.59% | 0.64 | 1.02% |
| 2025-12-29 | 6.79 | 6.80 | 6.72 | 6.74 | -0.59% | 0.49 | 0.77% |
| 2025-12-26 | 6.81 | 6.85 | 6.74 | 6.78 | -0.73% | 0.60 | 0.94% |
| 2025-12-25 | 6.75 | 6.87 | 6.72 | 6.83 | +1.19% | 0.74 | 1.16% |
| 2025-12-24 | 6.67 | 6.76 | 6.63 | 6.75 | +0.90% | 0.56 | 0.89% |
| 2025-12-23 | 6.77 | 6.78 | 6.67 | 6.69 | -0.89% | 0.49 | 0.78% |
| 2025-12-22 | 6.76 | 6.80 | 6.72 | 6.75 | +0.15% | 0.53 | 0.84% |
| 2025-12-19 | 6.64 | 6.77 | 6.62 | 6.74 | +1.51% | 0.70 | 1.11% |
| 2025-12-18 | 6.57 | 6.78 | 6.54 | 6.64 | +0.91% | 0.87 | 1.38% |