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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.81 | 7.83 | 7.58 | 7.66 | -1.54% | 1.67 | 2.33% |
| 2025-11-18 | 7.91 | 7.98 | 7.72 | 7.78 | -2.26% | 1.85 | 2.53% |
| 2025-11-17 | 7.82 | 7.97 | 7.78 | 7.96 | +1.14% | 2.36 | 3.21% |
| 2025-11-14 | 7.87 | 8.07 | 7.83 | 7.87 | 0.00% | 3.08 | 4.13% |
| 2025-11-13 | 7.80 | 7.90 | 7.77 | 7.87 | +0.51% | 2.05 | 2.79% |
| 2025-11-12 | 7.92 | 7.93 | 7.79 | 7.83 | -1.88% | 2.26 | 3.08% |
| 2025-11-11 | 7.89 | 8.05 | 7.79 | 7.98 | +0.50% | 3.23 | 4.36% |
| 2025-11-10 | 7.83 | 7.97 | 7.75 | 7.94 | +1.93% | 3.24 | 4.39% |
| 2025-11-07 | 7.87 | 8.08 | 7.70 | 7.79 | -1.02% | 3.78 | 5.13% |
| 2025-11-06 | 7.82 | 8.12 | 7.79 | 7.87 | +1.16% | 4.76 | 6.42% |
| 2025-11-05 | 7.75 | 7.88 | 7.72 | 7.78 | -2.26% | 3.57 | 4.90% |
| 2025-11-04 | 8.21 | 8.40 | 7.83 | 7.96 | -2.09% | 6.00 | 8.00% |
| 2025-11-03 | 7.53 | 8.66 | 7.49 | 8.13 | +11.98% | 8.62 | 11.51% |
| 2025-10-31 | 7.10 | 7.28 | 7.09 | 7.26 | +2.54% | 1.33 | 1.97% |
| 2025-10-30 | 7.20 | 7.21 | 7.07 | 7.08 | -2.07% | 0.96 | 1.44% |
| 2025-10-29 | 7.26 | 7.28 | 7.15 | 7.23 | -0.55% | 0.99 | 1.47% |
| 2025-10-28 | 7.23 | 7.28 | 7.19 | 7.27 | +0.14% | 0.87 | 1.28% |
| 2025-10-27 | 7.27 | 7.30 | 7.21 | 7.26 | 0.00% | 0.88 | 1.29% |
| 2025-10-24 | 7.24 | 7.33 | 7.19 | 7.26 | +0.55% | 0.91 | 1.34% |
| 2025-10-23 | 7.28 | 7.29 | 7.11 | 7.22 | -0.82% | 0.96 | 1.42% |