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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.42 | 27.56 | 25.66 | 25.89 | -2.59% | 0.59 | 4.04% |
| 2025-11-18 | 25.79 | 26.76 | 25.41 | 26.58 | +3.09% | 0.73 | 5.07% |
| 2025-11-17 | 25.69 | 25.96 | 25.22 | 25.78 | +0.19% | 0.42 | 2.96% |
| 2025-11-14 | 25.56 | 26.07 | 25.56 | 25.73 | -0.23% | 0.49 | 3.44% |
| 2025-11-13 | 26.46 | 26.51 | 25.51 | 25.79 | -1.90% | 0.65 | 4.58% |
| 2025-11-12 | 26.52 | 26.72 | 26.07 | 26.29 | -1.35% | 0.64 | 4.39% |
| 2025-11-11 | 25.70 | 27.01 | 25.48 | 26.65 | +4.21% | 1.00 | 6.87% |
| 2025-11-10 | 25.69 | 25.97 | 25.21 | 25.57 | -1.23% | 0.76 | 5.36% |
| 2025-11-07 | 24.41 | 26.28 | 24.00 | 25.89 | +6.83% | 1.10 | 7.87% |
| 2025-11-06 | 24.03 | 24.55 | 23.82 | 24.24 | +0.87% | 0.35 | 2.60% |
| 2025-11-05 | 23.72 | 24.58 | 23.51 | 24.03 | +1.09% | 0.43 | 3.22% |
| 2025-11-04 | 23.81 | 23.92 | 23.40 | 23.77 | +0.21% | 0.23 | 1.77% |
| 2025-11-03 | 23.60 | 23.90 | 23.39 | 23.72 | +0.51% | 0.29 | 2.25% |
| 2025-10-31 | 23.59 | 23.85 | 23.44 | 23.60 | +0.55% | 0.33 | 2.54% |
| 2025-10-30 | 24.43 | 24.46 | 23.42 | 23.47 | -3.48% | 0.37 | 2.83% |
| 2025-10-29 | 24.43 | 24.69 | 23.70 | 24.32 | -2.09% | 0.66 | 4.90% |
| 2025-10-28 | 23.55 | 25.08 | 23.38 | 24.84 | +5.01% | 1.03 | 7.64% |
| 2025-10-27 | 23.43 | 24.00 | 23.04 | 23.65 | +0.98% | 0.45 | 3.42% |
| 2025-10-24 | 23.33 | 24.00 | 23.02 | 23.42 | +0.51% | 0.37 | 2.88% |
| 2025-10-23 | 23.41 | 23.57 | 22.82 | 23.30 | -1.76% | 0.57 | 4.44% |