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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 44.44 | 44.88 | 43.16 | 44.04 | -1.37% | 2.26 | 5.72% |
| 2025-11-18 | 45.69 | 45.69 | 44.44 | 44.65 | -2.21% | 2.24 | 5.56% |
| 2025-11-17 | 45.09 | 46.63 | 45.05 | 45.66 | +1.60% | 2.71 | 6.58% |
| 2025-11-14 | 47.60 | 47.83 | 44.89 | 44.94 | -7.07% | 4.85 | 11.79% |
| 2025-11-13 | 48.80 | 50.60 | 48.22 | 48.36 | -2.13% | 5.82 | 13.09% |
| 2025-11-12 | 46.62 | 50.25 | 45.30 | 49.41 | +3.20% | 6.27 | 14.48% |
| 2025-11-11 | 50.10 | 50.96 | 47.74 | 47.88 | -5.41% | 5.79 | 13.07% |
| 2025-11-10 | 48.30 | 50.90 | 47.61 | 50.62 | +5.97% | 7.83 | 17.71% |
| 2025-11-07 | 46.74 | 48.26 | 46.45 | 47.77 | +0.53% | 3.72 | 8.74% |
| 2025-11-06 | 47.94 | 48.79 | 46.69 | 47.52 | +1.24% | 4.01 | 9.40% |
| 2025-11-05 | 46.21 | 47.53 | 45.81 | 46.94 | -1.39% | 3.07 | 7.32% |
| 2025-11-04 | 48.40 | 48.88 | 47.30 | 47.60 | -2.10% | 3.23 | 7.52% |
| 2025-11-03 | 46.75 | 49.47 | 45.60 | 48.62 | +2.99% | 5.95 | 13.94% |
| 2025-10-31 | 47.00 | 47.94 | 46.46 | 47.21 | -2.78% | 4.62 | 10.92% |
| 2025-10-30 | 49.51 | 50.50 | 48.10 | 48.56 | +0.81% | 5.95 | 13.46% |
| 2025-10-29 | 48.88 | 49.50 | 47.55 | 48.17 | -1.09% | 5.24 | 12.05% |
| 2025-10-28 | 50.00 | 50.00 | 48.00 | 48.70 | -7.20% | 7.96 | 18.14% |
| 2025-10-27 | 53.39 | 53.75 | 50.40 | 52.48 | -1.91% | 10.59 | 22.62% |
| 2025-10-24 | 54.30 | 55.47 | 52.16 | 53.50 | +2.57% | 11.53 | 23.90% |
| 2025-10-23 | 53.50 | 53.95 | 51.24 | 52.16 | -5.68% | 8.38 | 17.82% |