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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.72 | 25.94 | 25.27 | 25.58 | -0.47% | 0.30 | 2.11% |
| 2026-04-20 | 25.30 | 25.79 | 25.06 | 25.70 | +1.58% | 0.28 | 1.97% |
| 2026-04-17 | 25.71 | 25.86 | 25.10 | 25.30 | -1.56% | 0.30 | 2.17% |
| 2026-04-16 | 24.91 | 25.85 | 24.70 | 25.70 | +3.17% | 0.30 | 2.14% |
| 2026-04-15 | 25.19 | 25.29 | 24.74 | 24.91 | -0.52% | 0.32 | 2.30% |
| 2026-04-14 | 25.27 | 25.37 | 24.56 | 25.04 | +0.04% | 0.27 | 1.98% |
| 2026-04-13 | 25.65 | 25.65 | 24.69 | 25.03 | -1.69% | 0.37 | 2.71% |
| 2026-04-10 | 25.60 | 25.96 | 25.07 | 25.46 | +1.11% | 0.55 | 3.94% |
| 2026-04-09 | 25.95 | 26.99 | 24.76 | 25.18 | -4.15% | 0.58 | 4.10% |
| 2026-04-08 | 25.74 | 27.26 | 25.74 | 26.27 | +5.16% | 0.68 | 4.69% |
| 2026-04-07 | 24.02 | 25.14 | 23.78 | 24.98 | +4.00% | 0.35 | 2.57% |
| 2026-04-03 | 24.93 | 24.99 | 23.86 | 24.02 | -3.34% | 0.28 | 2.07% |
| 2026-04-02 | 25.65 | 25.77 | 24.69 | 24.85 | -2.74% | 0.32 | 2.29% |
| 2026-04-01 | 25.68 | 26.12 | 25.26 | 25.55 | +1.39% | 0.28 | 2.01% |
| 2026-03-31 | 26.00 | 26.11 | 25.19 | 25.20 | -2.21% | 0.27 | 1.90% |
| 2026-03-30 | 25.24 | 26.10 | 25.18 | 25.77 | +0.70% | 0.39 | 2.80% |
| 2026-03-27 | 25.09 | 25.87 | 24.50 | 25.59 | +1.83% | 0.35 | 2.48% |
| 2026-03-26 | 25.55 | 25.96 | 24.81 | 25.13 | -1.84% | 0.34 | 2.43% |
| 2026-03-25 | 24.49 | 25.65 | 24.36 | 25.60 | +5.09% | 0.55 | 3.98% |
| 2026-03-24 | 23.69 | 24.45 | 23.05 | 24.36 | +6.01% | 0.54 | 4.10% |