雅创电子 sz.301099
64.25
+4.47%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 62.73 | 64.66 | 61.51 | 64.25 | +4.47% | 3.45 | 6.08% |
| 2026-05-21 | 66.16 | 67.12 | 61.28 | 61.50 | -5.62% | 4.54 | 7.81% |
| 2026-05-20 | 62.36 | 66.21 | 62.36 | 65.16 | +3.26% | 4.78 | 8.20% |
| 2026-05-19 | 62.88 | 63.18 | 60.86 | 63.10 | -0.47% | 3.14 | 5.62% |
| 2026-05-18 | 62.26 | 64.43 | 62.26 | 63.40 | +1.88% | 3.54 | 6.21% |
| 2026-05-15 | 63.74 | 64.58 | 61.37 | 62.23 | -2.00% | 4.09 | 7.28% |
| 2026-05-14 | 63.69 | 65.99 | 63.04 | 63.50 | -1.38% | 4.79 | 8.23% |
| 2026-05-13 | 63.07 | 64.68 | 62.28 | 64.39 | +1.27% | 4.29 | 7.52% |
| 2026-05-12 | 65.91 | 65.93 | 63.10 | 63.58 | -4.39% | 5.63 | 9.78% |
| 2026-05-11 | 65.00 | 66.94 | 64.57 | 66.50 | +3.83% | 6.44 | 10.89% |
| 2026-05-08 | 63.65 | 66.28 | 63.28 | 64.05 | -0.54% | 5.65 | 9.80% |
| 2026-05-07 | 61.61 | 64.97 | 61.55 | 64.40 | +3.44% | 7.38 | 13.06% |
| 2026-05-06 | 60.19 | 63.14 | 59.56 | 62.26 | +6.48% | 8.26 | 14.84% |
| 2026-04-30 | 59.30 | 59.76 | 58.10 | 58.47 | -1.12% | 4.10 | 7.78% |
| 2026-04-29 | 57.74 | 62.12 | 57.45 | 59.13 | +2.60% | 6.34 | 11.82% |
| 2026-04-28 | 57.20 | 59.80 | 57.09 | 57.63 | +1.91% | 6.74 | 12.87% |
| 2026-04-27 | 53.14 | 57.68 | 53.14 | 56.55 | +5.52% | 8.05 | 15.89% |
| 2026-04-24 | 53.39 | 54.95 | 52.90 | 53.59 | -1.16% | 5.20 | 10.76% |
| 2026-04-23 | 56.00 | 56.78 | 54.03 | 54.22 | -3.14% | 7.73 | 15.66% |
| 2026-04-22 | 56.56 | 56.94 | 54.01 | 55.98 | -6.59% | 12.77 | 25.65% |