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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.16 | 7.33 | 7.15 | 7.28 | +1.25% | 1.19 | 1.75% |
| 2025-10-21 | 7.03 | 7.23 | 7.03 | 7.19 | +1.99% | 0.95 | 1.42% |
| 2025-10-20 | 7.00 | 7.07 | 7.00 | 7.05 | +0.71% | 0.64 | 0.97% |
| 2025-10-17 | 7.18 | 7.24 | 6.97 | 7.00 | -2.51% | 0.98 | 1.47% |
| 2025-10-16 | 7.17 | 7.25 | 7.12 | 7.18 | -0.14% | 1.03 | 1.53% |
| 2025-10-15 | 7.07 | 7.23 | 7.04 | 7.19 | +1.84% | 1.02 | 1.52% |
| 2025-10-14 | 7.11 | 7.21 | 7.03 | 7.06 | -0.56% | 0.89 | 1.33% |
| 2025-10-13 | 7.01 | 7.12 | 6.94 | 7.10 | -1.11% | 0.92 | 1.40% |
| 2025-10-10 | 7.12 | 7.24 | 7.06 | 7.18 | +0.70% | 1.21 | 1.80% |
| 2025-10-09 | 7.12 | 7.20 | 6.98 | 7.13 | +0.14% | 1.33 | 2.01% |
| 2025-09-30 | 7.11 | 7.18 | 7.09 | 7.12 | +0.56% | 0.66 | 0.99% |
| 2025-09-29 | 7.12 | 7.17 | 6.96 | 7.08 | -0.56% | 0.90 | 1.36% |
| 2025-09-26 | 7.03 | 7.16 | 7.02 | 7.12 | +0.71% | 0.86 | 1.30% |
| 2025-09-25 | 7.18 | 7.19 | 7.06 | 7.07 | -1.53% | 0.80 | 1.20% |
| 2025-09-24 | 7.04 | 7.19 | 7.04 | 7.18 | +1.41% | 0.75 | 1.13% |
| 2025-09-23 | 7.15 | 7.18 | 6.94 | 7.08 | -1.53% | 1.11 | 1.68% |
| 2025-09-22 | 7.28 | 7.30 | 7.13 | 7.19 | -1.24% | 0.93 | 1.39% |
| 2025-09-19 | 7.30 | 7.36 | 7.21 | 7.28 | -0.27% | 1.03 | 1.52% |
| 2025-09-18 | 7.50 | 7.52 | 7.25 | 7.30 | -2.67% | 1.63 | 2.35% |
| 2025-09-17 | 7.55 | 7.59 | 7.47 | 7.50 | -1.19% | 1.18 | 1.68% |