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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.67 | 41.89 | 40.44 | 40.99 | -1.75% | 4.40 | 11.95% |
| 2025-09-15 | 44.44 | 45.36 | 41.52 | 41.72 | +2.96% | 7.09 | 18.48% |
| 2025-09-12 | 39.82 | 41.30 | 39.00 | 40.52 | +3.39% | 5.22 | 14.41% |
| 2025-09-11 | 36.65 | 39.35 | 36.33 | 39.19 | +6.44% | 2.98 | 8.69% |
| 2025-09-10 | 37.35 | 37.57 | 36.65 | 36.82 | -1.29% | 1.38 | 4.15% |
| 2025-09-09 | 37.95 | 38.99 | 37.13 | 37.30 | -1.19% | 2.29 | 6.74% |
| 2025-09-08 | 36.88 | 37.95 | 36.45 | 37.75 | +2.78% | 1.74 | 5.22% |
| 2025-09-05 | 36.25 | 36.80 | 35.95 | 36.73 | +2.06% | 1.41 | 4.31% |
| 2025-09-04 | 37.40 | 37.76 | 35.28 | 35.99 | -3.43% | 1.64 | 4.99% |
| 2025-09-03 | 38.07 | 38.43 | 37.22 | 37.27 | -2.05% | 1.32 | 3.90% |
| 2025-09-02 | 39.66 | 39.90 | 37.35 | 38.05 | -4.40% | 2.63 | 7.67% |
| 2025-09-01 | 39.68 | 40.36 | 39.45 | 39.80 | +0.51% | 1.76 | 4.92% |
| 2025-08-29 | 40.22 | 40.26 | 39.32 | 39.60 | -1.69% | 1.80 | 5.06% |
| 2025-08-28 | 40.14 | 40.58 | 38.62 | 40.28 | +0.55% | 3.19 | 8.92% |
| 2025-08-27 | 40.24 | 41.98 | 40.05 | 40.06 | -0.52% | 3.38 | 9.16% |
| 2025-08-26 | 39.96 | 40.68 | 39.73 | 40.27 | +0.22% | 1.83 | 5.06% |
| 2025-08-25 | 40.68 | 41.11 | 39.70 | 40.18 | +0.20% | 2.43 | 6.71% |
| 2025-08-22 | 39.48 | 40.45 | 39.41 | 40.10 | +1.78% | 2.48 | 6.90% |
| 2025-08-21 | 40.00 | 40.41 | 39.09 | 39.40 | -1.89% | 2.32 | 6.50% |
| 2025-08-20 | 39.68 | 40.16 | 39.23 | 40.16 | +0.43% | 1.97 | 5.51% |