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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.54 | 6.62 | 6.45 | 6.58 | +0.30% | 0.66 | 1.09% |
| 2025-12-16 | 6.72 | 6.73 | 6.55 | 6.56 | -2.53% | 0.79 | 1.28% |
| 2025-12-15 | 6.65 | 6.79 | 6.58 | 6.73 | +0.30% | 0.92 | 1.46% |
| 2025-12-12 | 6.82 | 6.88 | 6.71 | 6.71 | -2.33% | 1.56 | 2.45% |
| 2025-12-11 | 7.00 | 7.04 | 6.86 | 6.87 | -1.86% | 0.96 | 1.48% |
| 2025-12-10 | 7.06 | 7.07 | 6.95 | 7.00 | -0.99% | 1.04 | 1.59% |
| 2025-12-09 | 7.17 | 7.17 | 7.06 | 7.07 | -1.53% | 0.97 | 1.45% |
| 2025-12-08 | 7.22 | 7.29 | 7.16 | 7.18 | -0.28% | 1.08 | 1.60% |
| 2025-12-05 | 7.14 | 7.23 | 7.05 | 7.20 | +0.84% | 0.81 | 1.22% |
| 2025-12-04 | 7.26 | 7.26 | 7.11 | 7.14 | -1.79% | 0.92 | 1.37% |
| 2025-12-03 | 7.34 | 7.42 | 7.25 | 7.27 | -1.22% | 1.03 | 1.51% |
| 2025-12-02 | 7.54 | 7.54 | 7.31 | 7.36 | -2.26% | 1.07 | 1.55% |
| 2025-12-01 | 7.46 | 7.59 | 7.43 | 7.53 | +1.89% | 1.41 | 2.01% |
| 2025-11-28 | 7.34 | 7.41 | 7.32 | 7.39 | 0.00% | 0.86 | 1.25% |
| 2025-11-27 | 7.36 | 7.45 | 7.30 | 7.39 | +0.27% | 1.31 | 1.90% |
| 2025-11-26 | 7.35 | 7.65 | 7.34 | 7.37 | +0.55% | 2.03 | 2.89% |
| 2025-11-25 | 7.22 | 7.38 | 7.19 | 7.33 | +1.66% | 1.37 | 1.99% |
| 2025-11-24 | 7.23 | 7.28 | 7.13 | 7.21 | +0.14% | 1.20 | 1.78% |
| 2025-11-21 | 7.45 | 7.56 | 7.20 | 7.20 | -4.76% | 1.75 | 2.55% |
| 2025-11-20 | 7.63 | 7.74 | 7.51 | 7.56 | -1.31% | 1.31 | 1.84% |