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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 40.65 | 41.50 | 40.21 | 41.43 | +1.82% | 0.86 | 2.34% |
| 2025-12-16 | 41.36 | 41.80 | 40.33 | 40.69 | -2.00% | 0.84 | 2.30% |
| 2025-12-15 | 42.00 | 42.19 | 41.36 | 41.52 | -2.08% | 0.89 | 2.36% |
| 2025-12-12 | 41.81 | 42.65 | 41.61 | 42.40 | +1.15% | 0.95 | 2.50% |
| 2025-12-11 | 43.18 | 43.35 | 41.91 | 41.92 | -2.28% | 1.02 | 2.67% |
| 2025-12-10 | 42.69 | 43.06 | 42.21 | 42.90 | -0.16% | 0.99 | 2.58% |
| 2025-12-09 | 43.65 | 43.89 | 42.88 | 42.97 | -1.96% | 1.16 | 2.97% |
| 2025-12-08 | 43.03 | 44.17 | 43.03 | 43.83 | +2.22% | 1.67 | 4.25% |
| 2025-12-05 | 42.85 | 42.99 | 41.98 | 42.88 | 0.00% | 1.19 | 3.12% |
| 2025-12-04 | 42.50 | 43.15 | 41.65 | 42.88 | +1.16% | 1.44 | 3.77% |
| 2025-12-03 | 42.49 | 42.84 | 42.01 | 42.39 | -0.84% | 1.04 | 2.73% |
| 2025-12-02 | 43.09 | 43.09 | 42.40 | 42.75 | -1.02% | 1.00 | 2.61% |
| 2025-12-01 | 43.30 | 43.55 | 42.86 | 43.19 | +0.19% | 1.32 | 3.40% |
| 2025-11-28 | 42.03 | 43.13 | 42.01 | 43.11 | +1.89% | 1.29 | 3.37% |
| 2025-11-27 | 41.90 | 43.20 | 41.90 | 42.31 | +0.55% | 1.55 | 4.03% |
| 2025-11-26 | 42.00 | 42.75 | 41.90 | 42.08 | -0.87% | 1.25 | 3.30% |
| 2025-11-25 | 42.50 | 43.25 | 41.97 | 42.45 | +2.29% | 1.86 | 4.87% |
| 2025-11-24 | 41.20 | 41.75 | 40.61 | 41.50 | +2.22% | 1.33 | 3.59% |
| 2025-11-21 | 41.18 | 41.88 | 40.38 | 40.60 | -4.74% | 2.17 | 5.87% |
| 2025-11-20 | 44.80 | 44.85 | 42.32 | 42.62 | -3.22% | 2.16 | 5.58% |