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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.81 | 23.21 | 22.03 | 23.04 | +2.53% | 0.47 | 3.70% |
| 2025-08-18 | 23.29 | 23.29 | 22.43 | 22.47 | +1.30% | 0.46 | 3.64% |
| 2025-08-15 | 22.48 | 22.64 | 22.09 | 22.19 | -0.76% | 0.27 | 2.16% |
| 2025-08-14 | 23.04 | 23.04 | 22.25 | 22.35 | -2.01% | 0.23 | 1.81% |
| 2025-08-13 | 23.01 | 23.11 | 22.52 | 22.81 | -0.78% | 0.23 | 1.80% |
| 2025-08-12 | 23.21 | 23.21 | 22.69 | 22.99 | -0.60% | 0.22 | 1.77% |
| 2025-08-11 | 22.97 | 23.20 | 22.80 | 23.13 | +0.69% | 0.29 | 2.29% |
| 2025-08-08 | 22.53 | 23.00 | 22.19 | 22.97 | +1.95% | 0.30 | 2.43% |
| 2025-08-07 | 22.73 | 22.77 | 22.45 | 22.53 | -0.88% | 0.21 | 1.67% |
| 2025-08-06 | 22.61 | 22.76 | 22.40 | 22.73 | +0.71% | 0.24 | 1.95% |
| 2025-08-05 | 22.41 | 22.80 | 22.27 | 22.57 | +1.34% | 0.31 | 2.45% |
| 2025-08-04 | 22.16 | 22.33 | 21.68 | 22.27 | +1.09% | 0.25 | 2.07% |
| 2025-08-01 | 21.71 | 22.13 | 21.32 | 22.04 | +2.03% | 0.28 | 2.28% |
| 2025-07-31 | 22.01 | 22.19 | 21.43 | 21.60 | -1.81% | 0.24 | 1.99% |
| 2025-07-30 | 22.03 | 22.23 | 21.71 | 22.00 | -0.27% | 0.23 | 1.91% |
| 2025-07-29 | 22.08 | 22.69 | 21.95 | 22.06 | -0.63% | 0.39 | 3.13% |
| 2025-07-28 | 22.28 | 22.45 | 22.01 | 22.19 | -1.07% | 0.35 | 2.85% |
| 2025-07-25 | 22.41 | 22.70 | 21.88 | 22.43 | +0.81% | 0.69 | 5.58% |
| 2025-07-24 | 21.86 | 22.58 | 21.59 | 22.25 | +3.14% | 0.60 | 4.90% |
| 2025-07-23 | 21.56 | 21.92 | 21.26 | 21.58 | +0.56% | 0.24 | 2.00% |