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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.88 | 24.21 | 22.64 | 23.72 | +4.75% | 1.04 | 7.93% |
| 2025-10-21 | 22.11 | 22.68 | 21.91 | 22.64 | +2.71% | 0.36 | 2.93% |
| 2025-10-20 | 21.64 | 22.08 | 21.56 | 22.05 | +2.60% | 0.27 | 2.25% |
| 2025-10-17 | 21.54 | 21.97 | 21.37 | 21.49 | -0.42% | 0.24 | 2.02% |
| 2025-10-16 | 21.98 | 22.01 | 21.50 | 21.58 | -1.28% | 0.24 | 2.04% |
| 2025-10-15 | 21.81 | 22.28 | 21.54 | 21.86 | +0.14% | 0.28 | 2.33% |
| 2025-10-14 | 22.16 | 22.24 | 21.47 | 21.83 | -1.40% | 0.30 | 2.52% |
| 2025-10-13 | 20.96 | 22.33 | 20.25 | 22.14 | +1.28% | 0.53 | 4.43% |
| 2025-10-10 | 21.24 | 22.52 | 21.02 | 21.86 | +2.91% | 0.48 | 3.98% |
| 2025-10-09 | 22.00 | 22.17 | 21.23 | 21.24 | -3.57% | 0.31 | 2.55% |
| 2025-09-30 | 22.29 | 22.38 | 21.73 | 22.03 | -1.07% | 0.24 | 1.96% |
| 2025-09-29 | 21.93 | 22.37 | 21.26 | 22.26 | +1.78% | 0.25 | 2.10% |
| 2025-09-26 | 21.65 | 21.99 | 21.23 | 21.88 | +1.06% | 0.21 | 1.76% |
| 2025-09-25 | 21.69 | 22.13 | 21.33 | 21.65 | -0.50% | 0.28 | 2.30% |
| 2025-09-24 | 20.90 | 21.84 | 20.87 | 21.76 | +3.26% | 0.31 | 2.62% |
| 2025-09-23 | 21.65 | 21.69 | 20.07 | 21.07 | -2.67% | 0.45 | 3.91% |
| 2025-09-22 | 21.96 | 22.14 | 21.39 | 21.65 | -1.36% | 0.21 | 1.77% |
| 2025-09-19 | 22.52 | 22.52 | 21.74 | 21.95 | -2.13% | 0.26 | 2.17% |
| 2025-09-18 | 22.88 | 22.97 | 21.91 | 22.42 | -1.75% | 0.30 | 2.46% |
| 2025-09-17 | 23.02 | 23.15 | 22.68 | 22.82 | -0.87% | 0.32 | 2.53% |