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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 53.61 | 56.34 | 51.71 | 55.30 | -3.14% | 13.03 | 26.84% |
| 2025-10-21 | 50.66 | 59.02 | 49.66 | 57.09 | +16.08% | 16.95 | 34.12% |
| 2025-10-20 | 52.23 | 53.27 | 48.26 | 49.18 | -5.95% | 10.26 | 22.89% |
| 2025-10-17 | 51.48 | 55.60 | 50.00 | 52.29 | +3.54% | 13.16 | 27.63% |
| 2025-10-16 | 46.01 | 54.28 | 45.31 | 50.50 | +7.45% | 13.45 | 30.04% |
| 2025-10-15 | 46.56 | 47.50 | 44.90 | 47.00 | +1.23% | 9.65 | 23.36% |
| 2025-10-14 | 43.00 | 49.34 | 42.85 | 46.43 | +12.91% | 12.64 | 29.78% |
| 2025-10-13 | 39.30 | 41.40 | 38.30 | 41.12 | -2.12% | 2.82 | 7.78% |
| 2025-10-10 | 43.18 | 43.32 | 41.62 | 42.01 | -4.91% | 3.92 | 10.33% |
| 2025-10-09 | 44.26 | 45.48 | 43.98 | 44.18 | +2.08% | 6.21 | 15.51% |
| 2025-09-30 | 43.43 | 44.18 | 42.01 | 43.28 | +1.03% | 6.63 | 17.10% |
| 2025-09-29 | 42.71 | 45.30 | 41.80 | 42.84 | +8.05% | 8.02 | 20.54% |
| 2025-09-26 | 40.32 | 40.75 | 39.60 | 39.65 | -2.22% | 1.53 | 4.26% |
| 2025-09-25 | 41.00 | 41.26 | 40.39 | 40.55 | -1.46% | 2.08 | 5.69% |
| 2025-09-24 | 40.09 | 41.66 | 39.92 | 41.15 | +1.88% | 2.77 | 7.55% |
| 2025-09-23 | 40.84 | 40.86 | 39.28 | 40.39 | -1.10% | 2.51 | 7.00% |
| 2025-09-22 | 40.20 | 41.19 | 39.81 | 40.84 | +1.54% | 2.53 | 6.94% |
| 2025-09-19 | 40.01 | 41.38 | 39.81 | 40.22 | +0.58% | 2.80 | 7.67% |
| 2025-09-18 | 40.50 | 41.60 | 39.51 | 39.99 | -2.08% | 3.28 | 8.96% |
| 2025-09-17 | 41.01 | 41.70 | 40.66 | 40.84 | -0.37% | 2.87 | 7.77% |