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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.00 | 46.90 | 45.80 | 46.11 | -0.75% | 1.06 | 2.54% |
| 2026-02-12 | 46.56 | 46.66 | 46.19 | 46.46 | +1.00% | 0.94 | 2.24% |
| 2026-02-11 | 46.22 | 46.27 | 45.82 | 46.00 | -0.28% | 0.71 | 1.71% |
| 2026-02-10 | 46.57 | 46.76 | 46.03 | 46.13 | -0.92% | 0.96 | 2.32% |
| 2026-02-09 | 45.80 | 47.08 | 45.80 | 46.56 | +3.67% | 1.43 | 3.42% |
| 2026-02-06 | 44.82 | 45.61 | 44.10 | 44.91 | -1.10% | 1.45 | 3.60% |
| 2026-02-05 | 46.35 | 46.78 | 45.10 | 45.41 | -3.36% | 1.89 | 4.60% |
| 2026-02-04 | 48.46 | 48.46 | 46.20 | 46.99 | -3.23% | 1.70 | 4.04% |
| 2026-02-03 | 48.00 | 48.77 | 47.71 | 48.56 | +3.43% | 1.93 | 4.45% |
| 2026-02-02 | 49.74 | 50.19 | 46.89 | 46.95 | -7.16% | 2.87 | 6.66% |
| 2026-01-30 | 49.90 | 51.18 | 49.20 | 50.57 | +0.98% | 2.53 | 5.61% |
| 2026-01-29 | 51.59 | 52.67 | 50.07 | 50.08 | -3.04% | 3.77 | 8.20% |
| 2026-01-28 | 52.12 | 54.17 | 51.57 | 51.65 | -2.44% | 4.72 | 9.99% |
| 2026-01-27 | 51.61 | 53.80 | 51.01 | 52.94 | +1.46% | 5.33 | 11.26% |
| 2026-01-26 | 52.10 | 54.18 | 50.70 | 52.18 | +0.06% | 4.82 | 10.31% |
| 2026-01-23 | 49.62 | 53.88 | 49.38 | 52.15 | +3.74% | 6.76 | 14.68% |
| 2026-01-22 | 49.60 | 50.30 | 48.27 | 50.27 | +3.33% | 3.77 | 8.51% |
| 2026-01-21 | 47.60 | 48.98 | 47.42 | 48.65 | +1.78% | 2.55 | 5.85% |
| 2026-01-20 | 48.68 | 49.42 | 46.93 | 47.80 | -2.25% | 3.15 | 7.25% |
| 2026-01-19 | 50.28 | 50.28 | 48.86 | 48.90 | -3.68% | 3.70 | 8.38% |