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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.96 | 20.43 | 19.64 | 20.33 | +3.50% | 0.30 | 2.66% |
| 2025-06-23 | 19.03 | 19.80 | 18.88 | 19.64 | +2.60% | 0.24 | 2.18% |
| 2025-06-20 | 19.39 | 19.72 | 18.99 | 19.15 | -1.39% | 0.17 | 1.58% |
| 2025-06-19 | 19.67 | 19.88 | 19.23 | 19.41 | -1.76% | 0.23 | 2.13% |
| 2025-06-18 | 20.12 | 20.12 | 19.68 | 19.76 | -1.98% | 0.15 | 1.35% |
| 2025-06-17 | 20.17 | 20.48 | 19.98 | 20.16 | -0.05% | 0.15 | 1.37% |
| 2025-06-16 | 19.99 | 20.43 | 19.88 | 20.17 | +0.95% | 0.21 | 1.89% |
| 2025-06-13 | 20.41 | 20.47 | 19.74 | 19.98 | -2.53% | 0.24 | 2.20% |
| 2025-06-12 | 20.42 | 20.71 | 20.18 | 20.50 | +0.29% | 0.19 | 1.68% |
| 2025-06-11 | 20.29 | 20.57 | 20.29 | 20.44 | +0.29% | 0.14 | 1.21% |
| 2025-06-10 | 20.83 | 20.91 | 20.13 | 20.38 | -2.29% | 0.23 | 2.02% |
| 2025-06-09 | 20.68 | 20.97 | 20.43 | 20.86 | +0.87% | 0.26 | 2.24% |
| 2025-06-06 | 20.51 | 20.76 | 20.15 | 20.68 | +0.83% | 0.26 | 2.26% |
| 2025-06-05 | 20.77 | 20.84 | 20.30 | 20.51 | -1.01% | 0.27 | 2.33% |
| 2025-06-04 | 20.39 | 20.73 | 20.37 | 20.72 | +1.61% | 0.34 | 3.00% |
| 2025-06-03 | 20.44 | 20.44 | 19.98 | 20.39 | +0.54% | 0.35 | 3.13% |
| 2025-05-30 | 20.64 | 20.64 | 19.94 | 20.28 | -0.63% | 0.39 | 3.45% |
| 2025-05-29 | 19.76 | 20.41 | 19.69 | 20.41 | +3.23% | 0.28 | 2.51% |
| 2025-05-28 | 19.82 | 20.02 | 19.54 | 19.77 | -0.20% | 0.16 | 1.43% |
| 2025-05-27 | 19.90 | 20.05 | 19.48 | 19.81 | -0.30% | 0.21 | 1.89% |