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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.05 | 35.67 | 33.99 | 34.91 | +4.96% | 3.47 | 10.95% |
| 2025-06-23 | 32.59 | 33.51 | 32.35 | 33.26 | +0.75% | 1.07 | 3.55% |
| 2025-06-20 | 33.06 | 33.88 | 32.82 | 33.01 | -0.72% | 0.76 | 2.50% |
| 2025-06-19 | 33.78 | 34.29 | 33.10 | 33.25 | -2.01% | 1.18 | 3.83% |
| 2025-06-18 | 33.03 | 34.00 | 32.74 | 33.93 | +2.48% | 1.23 | 4.06% |
| 2025-06-17 | 32.79 | 33.37 | 32.78 | 33.11 | +0.49% | 0.73 | 2.41% |
| 2025-06-16 | 32.39 | 33.19 | 32.24 | 32.95 | +1.48% | 0.65 | 2.18% |
| 2025-06-13 | 33.55 | 33.76 | 32.38 | 32.47 | -3.92% | 1.29 | 4.32% |
| 2025-06-12 | 33.58 | 34.65 | 33.47 | 33.79 | -0.02% | 0.88 | 2.85% |
| 2025-06-11 | 33.67 | 34.25 | 33.48 | 33.80 | +0.99% | 0.92 | 2.98% |
| 2025-06-10 | 34.05 | 34.09 | 32.93 | 33.47 | -1.82% | 0.98 | 3.22% |
| 2025-06-09 | 34.12 | 34.39 | 33.84 | 34.09 | +0.34% | 0.92 | 2.97% |
| 2025-06-06 | 34.27 | 34.50 | 33.82 | 33.97 | -1.30% | 0.95 | 3.05% |
| 2025-06-05 | 33.73 | 34.58 | 33.38 | 34.42 | +1.95% | 1.27 | 4.10% |
| 2025-06-04 | 33.71 | 34.21 | 33.51 | 33.76 | +0.16% | 0.95 | 3.08% |
| 2025-06-03 | 32.83 | 34.36 | 32.72 | 33.71 | +2.06% | 1.19 | 3.89% |
| 2025-05-30 | 33.81 | 33.81 | 32.92 | 33.03 | -2.98% | 0.85 | 2.82% |
| 2025-05-29 | 32.96 | 34.19 | 32.82 | 34.04 | +3.70% | 1.34 | 4.38% |
| 2025-05-28 | 33.26 | 33.75 | 32.67 | 32.82 | -1.21% | 0.77 | 2.56% |
| 2025-05-27 | 33.87 | 33.88 | 33.13 | 33.23 | -1.92% | 0.83 | 2.74% |