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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.78 | 48.95 | 45.47 | 46.09 | -5.84% | 3.93 | 9.30% |
| 2026-03-20 | 50.22 | 51.70 | 48.90 | 48.95 | -3.45% | 5.19 | 11.52% |
| 2026-03-19 | 50.46 | 52.80 | 50.15 | 50.70 | -3.21% | 6.59 | 14.35% |
| 2026-03-18 | 51.81 | 55.10 | 51.25 | 52.38 | +0.73% | 10.37 | 21.82% |
| 2026-03-17 | 49.01 | 52.20 | 48.29 | 52.00 | +2.08% | 10.77 | 23.50% |
| 2026-03-16 | 42.43 | 50.94 | 42.05 | 50.94 | +20.00% | 11.21 | 26.09% |
| 2026-03-13 | 42.71 | 43.52 | 42.28 | 42.45 | -1.35% | 0.93 | 2.42% |
| 2026-03-12 | 43.40 | 43.79 | 42.60 | 43.03 | -1.31% | 1.38 | 3.58% |
| 2026-03-11 | 44.29 | 44.45 | 43.30 | 43.60 | -1.54% | 1.28 | 3.25% |
| 2026-03-10 | 43.69 | 44.50 | 43.50 | 44.28 | +3.22% | 1.35 | 3.41% |
| 2026-03-09 | 42.66 | 43.31 | 41.90 | 42.90 | -1.79% | 1.34 | 3.51% |
| 2026-03-06 | 42.53 | 44.10 | 42.53 | 43.68 | +1.84% | 1.11 | 2.84% |
| 2026-03-05 | 43.00 | 43.48 | 42.52 | 42.89 | +1.95% | 1.15 | 2.98% |
| 2026-03-04 | 41.78 | 43.10 | 41.78 | 42.07 | -0.24% | 1.23 | 3.22% |
| 2026-03-03 | 44.82 | 45.36 | 42.09 | 42.17 | -6.08% | 1.85 | 4.74% |
| 2026-03-02 | 46.01 | 46.64 | 44.75 | 44.90 | -4.24% | 1.92 | 4.73% |
| 2026-02-27 | 46.60 | 47.25 | 46.09 | 46.89 | -1.01% | 1.92 | 4.58% |
| 2026-02-26 | 45.83 | 49.76 | 45.78 | 47.37 | +3.52% | 3.23 | 7.58% |
| 2026-02-25 | 45.08 | 45.98 | 44.66 | 45.76 | +1.13% | 1.58 | 3.85% |
| 2026-02-24 | 46.66 | 46.88 | 45.18 | 45.25 | -1.87% | 2.80 | 6.81% |