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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.00 | 40.36 | 39.18 | 39.99 | +0.93% | 2.65 | 7.41% |
| 2025-08-18 | 39.40 | 39.88 | 39.08 | 39.62 | +0.46% | 3.28 | 9.24% |
| 2025-08-15 | 39.69 | 40.00 | 39.00 | 39.44 | +1.78% | 3.53 | 9.95% |
| 2025-08-14 | 39.00 | 39.54 | 38.55 | 38.75 | -0.82% | 2.55 | 7.28% |
| 2025-08-13 | 39.35 | 39.56 | 38.65 | 39.07 | -0.69% | 2.23 | 6.36% |
| 2025-08-12 | 39.76 | 39.98 | 38.60 | 39.34 | +0.69% | 2.31 | 6.58% |
| 2025-08-11 | 37.71 | 39.30 | 37.68 | 39.07 | +3.42% | 2.54 | 7.21% |
| 2025-08-08 | 38.41 | 38.47 | 37.66 | 37.78 | -2.38% | 1.66 | 4.81% |
| 2025-08-07 | 38.65 | 39.20 | 38.13 | 38.70 | +0.20% | 2.16 | 6.15% |
| 2025-08-06 | 38.37 | 40.17 | 38.19 | 38.62 | +0.69% | 3.32 | 9.39% |
| 2025-08-05 | 37.66 | 38.93 | 37.38 | 38.36 | +1.81% | 2.60 | 7.50% |
| 2025-08-04 | 35.80 | 37.82 | 35.60 | 37.68 | +4.35% | 3.56 | 10.55% |
| 2025-08-01 | 35.57 | 36.35 | 35.17 | 36.11 | +1.50% | 1.26 | 3.87% |
| 2025-07-31 | 35.48 | 36.60 | 35.48 | 35.57 | -0.43% | 1.33 | 4.06% |
| 2025-07-30 | 36.13 | 36.37 | 35.47 | 35.73 | -1.11% | 0.96 | 2.94% |
| 2025-07-29 | 36.28 | 36.45 | 35.95 | 36.13 | -0.45% | 0.78 | 2.39% |
| 2025-07-28 | 36.49 | 36.66 | 36.07 | 36.29 | -0.30% | 0.79 | 2.39% |
| 2025-07-25 | 35.91 | 36.50 | 35.80 | 36.40 | +1.14% | 1.02 | 3.10% |
| 2025-07-24 | 35.49 | 35.99 | 35.49 | 35.99 | +1.35% | 0.80 | 2.47% |
| 2025-07-23 | 35.82 | 35.91 | 35.44 | 35.51 | -1.16% | 0.88 | 2.73% |