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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 48.88 | 51.16 | 48.34 | 50.77 | +3.87% | 6.58 | 14.60% |
| 2026-01-15 | 47.28 | 48.90 | 46.84 | 48.88 | +2.32% | 4.17 | 9.65% |
| 2026-01-14 | 46.60 | 48.37 | 46.56 | 47.77 | +2.55% | 3.83 | 8.95% |
| 2026-01-13 | 48.00 | 48.20 | 46.34 | 46.58 | -3.52% | 3.17 | 7.49% |
| 2026-01-12 | 47.14 | 48.48 | 46.63 | 48.28 | +2.90% | 4.57 | 10.70% |
| 2026-01-09 | 47.00 | 47.35 | 46.35 | 46.92 | -1.66% | 3.72 | 8.84% |
| 2026-01-08 | 47.00 | 48.85 | 46.86 | 47.71 | +0.97% | 5.14 | 12.03% |
| 2026-01-07 | 49.75 | 51.04 | 46.90 | 47.25 | -3.30% | 7.42 | 17.09% |
| 2026-01-06 | 47.70 | 51.69 | 47.55 | 48.86 | +7.86% | 9.44 | 21.40% |
| 2026-01-05 | 43.00 | 45.39 | 43.00 | 45.30 | +6.44% | 3.11 | 7.81% |
| 2025-12-31 | 43.95 | 44.11 | 42.38 | 42.56 | -1.66% | 1.72 | 4.46% |
| 2025-12-30 | 43.20 | 43.66 | 43.00 | 43.28 | -0.44% | 1.14 | 2.94% |
| 2025-12-29 | 43.85 | 44.00 | 43.30 | 43.47 | -0.30% | 1.43 | 3.66% |
| 2025-12-26 | 44.02 | 44.59 | 43.36 | 43.60 | -1.54% | 1.65 | 4.19% |
| 2025-12-25 | 44.10 | 44.59 | 43.82 | 44.28 | +0.41% | 1.87 | 4.71% |
| 2025-12-24 | 43.55 | 44.35 | 43.52 | 44.10 | +1.26% | 1.60 | 4.05% |
| 2025-12-23 | 43.90 | 44.21 | 43.26 | 43.55 | -1.49% | 1.75 | 4.46% |
| 2025-12-22 | 41.85 | 44.59 | 41.85 | 44.21 | +6.33% | 3.58 | 9.14% |
| 2025-12-19 | 42.34 | 42.48 | 41.46 | 41.58 | +0.17% | 1.13 | 3.02% |
| 2025-12-18 | 41.03 | 42.04 | 41.03 | 41.51 | +0.19% | 0.93 | 2.48% |