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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 54.30 | 59.93 | 54.30 | 59.93 | +9.46% | 8.97 | 17.52% |
| 2026-04-20 | 54.12 | 55.30 | 53.50 | 54.75 | +1.61% | 4.53 | 9.29% |
| 2026-04-17 | 53.30 | 54.67 | 53.13 | 53.88 | +0.54% | 2.85 | 5.88% |
| 2026-04-16 | 52.32 | 54.32 | 51.86 | 53.59 | +2.29% | 3.03 | 6.33% |
| 2026-04-15 | 53.60 | 53.93 | 52.23 | 52.39 | -2.80% | 3.07 | 6.45% |
| 2026-04-14 | 52.87 | 55.32 | 52.18 | 53.90 | +3.34% | 5.17 | 10.73% |
| 2026-04-13 | 52.50 | 53.67 | 51.70 | 52.16 | -1.60% | 3.57 | 7.62% |
| 2026-04-10 | 52.03 | 54.18 | 52.03 | 53.01 | +1.55% | 5.52 | 11.49% |
| 2026-04-09 | 49.00 | 54.35 | 48.81 | 52.20 | +4.00% | 7.37 | 15.68% |
| 2026-04-08 | 46.30 | 50.59 | 45.77 | 50.19 | +12.51% | 6.22 | 14.19% |
| 2026-04-07 | 44.32 | 45.28 | 43.68 | 44.61 | +2.55% | 2.29 | 5.73% |
| 2026-04-03 | 46.50 | 46.88 | 43.17 | 43.50 | -4.37% | 2.90 | 7.33% |
| 2026-04-02 | 45.62 | 48.53 | 45.10 | 45.49 | -0.37% | 4.15 | 9.91% |
| 2026-04-01 | 45.01 | 47.98 | 45.01 | 45.66 | +4.92% | 3.84 | 9.29% |
| 2026-03-31 | 45.49 | 45.79 | 43.43 | 43.52 | -5.37% | 2.80 | 7.06% |
| 2026-03-30 | 46.50 | 46.85 | 44.94 | 45.99 | -3.20% | 3.11 | 7.57% |
| 2026-03-27 | 47.00 | 47.77 | 46.10 | 47.51 | -0.63% | 2.48 | 5.87% |
| 2026-03-26 | 48.48 | 49.65 | 47.62 | 47.81 | -3.30% | 3.35 | 7.69% |
| 2026-03-25 | 48.40 | 50.33 | 47.91 | 49.44 | +2.15% | 5.36 | 12.09% |
| 2026-03-24 | 46.34 | 49.33 | 45.61 | 48.40 | +5.01% | 5.45 | 12.70% |