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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.65 | 7.67 | 7.51 | 7.59 | -0.65% | 1.67 | 2.36% |
| 2025-09-15 | 7.35 | 7.77 | 7.35 | 7.64 | +3.95% | 3.08 | 4.33% |
| 2025-09-12 | 7.41 | 7.45 | 7.31 | 7.35 | -0.68% | 1.13 | 1.63% |
| 2025-09-11 | 7.30 | 7.41 | 7.21 | 7.40 | +0.95% | 1.15 | 1.67% |
| 2025-09-10 | 7.38 | 7.44 | 7.29 | 7.33 | -0.81% | 0.88 | 1.29% |
| 2025-09-09 | 7.47 | 7.52 | 7.34 | 7.39 | -1.20% | 1.12 | 1.62% |
| 2025-09-08 | 7.40 | 7.50 | 7.39 | 7.48 | +0.67% | 1.37 | 1.97% |
| 2025-09-05 | 7.37 | 7.43 | 7.30 | 7.43 | +1.09% | 1.39 | 2.01% |
| 2025-09-04 | 7.36 | 7.50 | 7.23 | 7.35 | -0.27% | 1.26 | 1.82% |
| 2025-09-03 | 7.59 | 7.64 | 7.35 | 7.37 | -2.64% | 1.16 | 1.66% |
| 2025-09-02 | 7.75 | 7.78 | 7.51 | 7.57 | -2.07% | 1.40 | 1.96% |
| 2025-09-01 | 7.70 | 7.80 | 7.65 | 7.73 | +0.39% | 1.44 | 1.98% |
| 2025-08-29 | 7.76 | 7.82 | 7.68 | 7.70 | -1.16% | 1.46 | 2.01% |
| 2025-08-28 | 7.66 | 7.79 | 7.48 | 7.79 | +1.43% | 2.05 | 2.85% |
| 2025-08-27 | 8.01 | 8.05 | 7.67 | 7.68 | -4.48% | 2.76 | 3.74% |
| 2025-08-26 | 7.99 | 8.12 | 7.92 | 8.04 | +0.63% | 2.29 | 3.04% |
| 2025-08-25 | 8.06 | 8.08 | 7.94 | 7.99 | -0.75% | 2.17 | 2.90% |
| 2025-08-22 | 8.07 | 8.07 | 7.91 | 8.05 | +0.37% | 2.16 | 2.88% |
| 2025-08-21 | 8.02 | 8.12 | 7.99 | 8.02 | -0.12% | 2.46 | 3.26% |
| 2025-08-20 | 8.00 | 8.04 | 7.88 | 8.03 | +0.25% | 1.95 | 2.61% |