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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.75 | 21.84 | 21.33 | 21.46 | -1.33% | 0.19 | 1.62% |
| 2025-07-21 | 21.49 | 21.94 | 21.41 | 21.75 | +1.30% | 0.20 | 1.64% |
| 2025-07-18 | 21.33 | 21.55 | 21.18 | 21.47 | +0.70% | 0.17 | 1.47% |
| 2025-07-17 | 21.37 | 21.48 | 21.18 | 21.32 | +0.14% | 0.13 | 1.12% |
| 2025-07-16 | 21.28 | 21.49 | 20.95 | 21.29 | +0.14% | 0.19 | 1.64% |
| 2025-07-15 | 21.43 | 21.60 | 20.79 | 21.26 | -1.20% | 0.25 | 2.14% |
| 2025-07-14 | 21.12 | 21.59 | 21.00 | 21.52 | +2.23% | 0.23 | 1.93% |
| 2025-07-11 | 21.33 | 21.45 | 20.66 | 21.05 | -1.63% | 0.24 | 2.11% |
| 2025-07-10 | 21.92 | 22.09 | 21.14 | 21.40 | -0.65% | 0.24 | 2.04% |
| 2025-07-09 | 21.46 | 21.62 | 21.26 | 21.54 | +0.84% | 0.21 | 1.75% |
| 2025-07-08 | 21.21 | 21.88 | 21.05 | 21.36 | +1.37% | 0.28 | 2.33% |
| 2025-07-07 | 20.51 | 21.08 | 20.47 | 21.07 | +2.27% | 0.23 | 1.99% |
| 2025-07-04 | 20.90 | 21.06 | 20.45 | 20.60 | -1.43% | 0.18 | 1.57% |
| 2025-07-03 | 20.85 | 21.13 | 20.67 | 20.90 | +0.29% | 0.29 | 2.55% |
| 2025-07-02 | 20.91 | 20.91 | 20.57 | 20.84 | -0.10% | 0.18 | 1.59% |
| 2025-07-01 | 20.92 | 21.01 | 20.33 | 20.86 | +0.10% | 0.19 | 1.67% |
| 2025-06-30 | 20.53 | 20.85 | 20.34 | 20.84 | +1.46% | 0.16 | 1.43% |
| 2025-06-27 | 20.37 | 20.54 | 20.21 | 20.54 | +1.28% | 0.16 | 1.40% |
| 2025-06-26 | 20.51 | 20.53 | 20.18 | 20.28 | -0.78% | 0.14 | 1.22% |
| 2025-06-25 | 20.58 | 20.59 | 20.17 | 20.44 | +0.54% | 0.24 | 2.16% |