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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.36 | 36.60 | 35.77 | 35.93 | -1.69% | 1.39 | 4.23% |
| 2025-07-21 | 36.57 | 36.69 | 36.30 | 36.55 | -0.59% | 1.11 | 3.34% |
| 2025-07-18 | 37.26 | 37.31 | 36.38 | 36.76 | -1.02% | 1.53 | 4.57% |
| 2025-07-17 | 36.78 | 37.37 | 36.48 | 37.14 | -0.02% | 1.98 | 5.87% |
| 2025-07-16 | 36.04 | 37.76 | 35.77 | 37.15 | +3.20% | 3.07 | 9.15% |
| 2025-07-15 | 36.17 | 36.42 | 35.56 | 36.00 | -0.47% | 1.04 | 3.17% |
| 2025-07-14 | 35.37 | 36.60 | 35.37 | 36.17 | +1.74% | 1.20 | 3.66% |
| 2025-07-11 | 35.22 | 35.66 | 34.81 | 35.55 | +0.86% | 0.90 | 2.79% |
| 2025-07-10 | 35.84 | 35.98 | 35.12 | 35.25 | -1.83% | 1.16 | 3.61% |
| 2025-07-09 | 36.24 | 36.52 | 35.69 | 35.90 | -1.42% | 1.29 | 3.94% |
| 2025-07-08 | 36.03 | 36.54 | 35.84 | 36.42 | +2.46% | 1.59 | 4.80% |
| 2025-07-07 | 36.03 | 36.20 | 35.29 | 35.55 | -1.80% | 1.30 | 4.02% |
| 2025-07-04 | 36.22 | 36.79 | 35.76 | 36.20 | -0.70% | 2.07 | 6.28% |
| 2025-07-03 | 35.24 | 36.92 | 35.18 | 36.45 | +3.18% | 2.58 | 7.81% |
| 2025-07-02 | 36.26 | 36.38 | 34.98 | 35.33 | -3.59% | 1.98 | 6.14% |
| 2025-07-01 | 35.63 | 37.05 | 35.15 | 36.65 | +3.05% | 3.32 | 10.03% |
| 2025-06-30 | 35.52 | 36.12 | 35.35 | 35.56 | +0.46% | 1.70 | 5.25% |
| 2025-06-27 | 36.21 | 36.37 | 35.29 | 35.40 | +0.09% | 1.79 | 5.53% |
| 2025-06-26 | 35.21 | 35.78 | 34.93 | 35.37 | +0.11% | 2.20 | 6.83% |
| 2025-06-25 | 34.78 | 35.40 | 34.70 | 35.33 | +1.22% | 2.60 | 8.12% |