雅艺科技 sz.301113
26.18
+2.67%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.75 | 26.66 | 25.30 | 26.18 | +2.67% | 0.31 | 2.16% |
| 2026-05-21 | 26.70 | 27.05 | 25.31 | 25.50 | -4.03% | 0.35 | 2.44% |
| 2026-05-20 | 26.92 | 27.02 | 26.18 | 26.57 | -1.77% | 0.30 | 2.01% |
| 2026-05-19 | 26.90 | 27.69 | 26.67 | 27.05 | +0.48% | 0.28 | 1.89% |
| 2026-05-18 | 26.77 | 27.39 | 26.50 | 26.92 | +0.19% | 0.35 | 2.40% |
| 2026-05-15 | 27.19 | 27.34 | 26.65 | 26.87 | -0.78% | 0.32 | 2.18% |
| 2026-05-14 | 27.08 | 27.62 | 26.75 | 27.08 | -0.07% | 0.36 | 2.37% |
| 2026-05-13 | 27.56 | 27.62 | 26.72 | 27.10 | -1.09% | 0.37 | 2.47% |
| 2026-05-12 | 27.95 | 27.99 | 27.30 | 27.40 | -1.47% | 0.34 | 2.21% |
| 2026-05-11 | 27.71 | 27.95 | 27.32 | 27.81 | +0.94% | 0.26 | 1.68% |
| 2026-05-08 | 27.09 | 27.70 | 26.82 | 27.55 | +1.70% | 0.32 | 2.10% |
| 2026-05-07 | 27.22 | 27.50 | 26.96 | 27.09 | +0.07% | 0.45 | 3.00% |
| 2026-05-06 | 27.20 | 27.55 | 26.79 | 27.07 | 0.00% | 0.52 | 3.49% |
| 2026-04-30 | 26.66 | 27.38 | 26.66 | 27.07 | +1.35% | 0.49 | 3.31% |
| 2026-04-29 | 25.71 | 26.80 | 25.69 | 26.71 | +3.69% | 0.43 | 2.95% |
| 2026-04-28 | 25.31 | 26.11 | 25.21 | 25.76 | +1.22% | 0.45 | 3.14% |
| 2026-04-27 | 24.90 | 25.63 | 24.55 | 25.45 | +3.16% | 0.43 | 3.08% |
| 2026-04-24 | 24.39 | 25.07 | 23.76 | 24.67 | +0.53% | 0.54 | 4.03% |
| 2026-04-23 | 25.18 | 25.19 | 24.27 | 24.54 | -2.58% | 0.51 | 3.78% |
| 2026-04-22 | 25.56 | 25.56 | 24.98 | 25.19 | -1.52% | 0.22 | 1.59% |