雅博股份(002323)股票行情
雅博股份(002323)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 1.62 | 1.62 | 0.01 | 0.62% | 1.60 | 1.64 | 353288 | 5714.91 | 1.67% |
| 2025-07-31 | 1.65 | 1.61 | -0.04 | -2.42% | 1.60 | 1.65 | 468261 | 7606.77 | 2.21% |
| 2025-07-30 | 1.67 | 1.65 | -0.02 | -1.20% | 1.64 | 1.69 | 586754 | 9726.39 | 2.77% |
| 2025-07-29 | 1.67 | 1.67 | 0.00 | 0.00% | 1.64 | 1.69 | 493736 | 8196.10 | 2.33% |
| 2025-07-28 | 1.70 | 1.67 | -0.03 | -1.76% | 1.66 | 1.71 | 524628 | 8804.76 | 2.47% |
| 2025-07-25 | 1.74 | 1.70 | -0.03 | -1.73% | 1.68 | 1.75 | 682527 | 11603.60 | 3.22% |
| 2025-07-24 | 1.64 | 1.73 | 0.09 | 5.49% | 1.63 | 1.74 | 1233066 | 21003.80 | 5.82% |
| 2025-07-23 | 1.68 | 1.64 | -0.02 | -1.20% | 1.64 | 1.72 | 783337 | 13116.71 | 3.69% |
| 2025-07-22 | 1.67 | 1.66 | 0.00 | 0.00% | 1.62 | 1.67 | 595904 | 9799.67 | 2.81% |
| 2025-07-21 | 1.61 | 1.66 | 0.05 | 3.11% | 1.61 | 1.67 | 692200 | 11404.09 | 3.26% |
| 2025-07-18 | 1.63 | 1.61 | -0.01 | -0.62% | 1.60 | 1.64 | 360672 | 5818.99 | 1.70% |
| 2025-07-17 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.65 | 400466 | 6504.39 | 1.89% |
| 2025-07-16 | 1.61 | 1.62 | 0.01 | 0.62% | 1.59 | 1.63 | 477292 | 7691.55 | 2.25% |
| 2025-07-15 | 1.66 | 1.61 | -0.05 | -3.01% | 1.58 | 1.67 | 824064 | 13257.69 | 3.89% |
| 2025-07-14 | 1.68 | 1.66 | -0.03 | -1.78% | 1.65 | 1.69 | 566744 | 9441.77 | 2.67% |
| 2025-07-11 | 1.69 | 1.69 | 0.00 | 0.00% | 1.66 | 1.72 | 721220 | 12181.01 | 3.40% |
| 2025-07-10 | 1.69 | 1.69 | 0.00 | 0.00% | 1.67 | 1.71 | 869485 | 14677.96 | 4.10% |
| 2025-07-09 | 1.68 | 1.69 | 0.01 | 0.60% | 1.64 | 1.70 | 989633 | 16548.16 | 4.67% |
| 2025-07-08 | 1.61 | 1.68 | 0.07 | 4.35% | 1.60 | 1.75 | 1448508 | 24000.76 | 6.83% |
| 2025-07-07 | 1.59 | 1.61 | 0.02 | 1.26% | 1.58 | 1.63 | 699719 | 11261.22 | 3.30% |
| 2025-07-04 | 1.62 | 1.59 | -0.02 | -1.24% | 1.58 | 1.67 | 950616 | 15394.29 | 4.48% |
| 2025-07-03 | 1.61 | 1.61 | 0.03 | 1.90% | 1.60 | 1.69 | 1283715 | 20944.72 | 6.05% |
| 2025-07-02 | 1.55 | 1.58 | 0.03 | 1.94% | 1.53 | 1.61 | 888086 | 13929.99 | 4.19% |
| 2025-07-01 | 1.57 | 1.55 | -0.01 | -0.64% | 1.53 | 1.58 | 465891 | 7194.46 | 2.20% |
| 2025-06-30 | 1.55 | 1.56 | 0.02 | 1.30% | 1.53 | 1.57 | 481985 | 7494.75 | 2.27% |
| 2025-06-27 | 1.54 | 1.54 | 0.00 | 0.00% | 1.53 | 1.57 | 453517 | 7032.59 | 2.14% |
| 2025-06-26 | 1.55 | 1.54 | 0.00 | 0.00% | 1.52 | 1.57 | 576094 | 8903.29 | 2.72% |
| 2025-06-25 | 1.55 | 1.54 | 0.01 | 0.65% | 1.52 | 1.57 | 503622 | 7776.24 | 2.38% |
| 2025-06-24 | 1.50 | 1.53 | 0.03 | 2.00% | 1.49 | 1.54 | 538390 | 8185.57 | 2.54% |
| 2025-06-23 | 1.47 | 1.50 | 0.01 | 0.67% | 1.43 | 1.52 | 603099 | 8945.61 | 2.84% |
| 2025-06-20 | 1.50 | 1.49 | 0.00 | 0.00% | 1.47 | 1.52 | 368461 | 5506.99 | 1.74% |
| 2025-06-19 | 1.54 | 1.49 | -0.05 | -3.25% | 1.48 | 1.55 | 557705 | 8393.78 | 2.63% |
| 2025-06-18 | 1.55 | 1.54 | -0.02 | -1.28% | 1.52 | 1.56 | 343452 | 5291.56 | 1.62% |
| 2025-06-17 | 1.56 | 1.56 | 0.00 | 0.00% | 1.53 | 1.57 | 412525 | 6394.54 | 1.95% |
| 2025-06-16 | 1.50 | 1.56 | 0.04 | 2.63% | 1.50 | 1.57 | 495979 | 7659.92 | 2.34% |
| 2025-06-13 | 1.57 | 1.52 | -0.06 | -3.80% | 1.51 | 1.58 | 644641 | 9913.75 | 3.04% |
| 2025-06-12 | 1.60 | 1.58 | -0.01 | -0.63% | 1.57 | 1.60 | 263931 | 4164.13 | 1.24% |
| 2025-06-11 | 1.57 | 1.59 | 0.02 | 1.27% | 1.57 | 1.60 | 423450 | 6729.90 | 2.00% |
| 2025-06-10 | 1.62 | 1.57 | -0.04 | -2.48% | 1.55 | 1.62 | 663452 | 10487.35 | 3.13% |
| 2025-06-09 | 1.58 | 1.61 | 0.03 | 1.90% | 1.57 | 1.63 | 663936 | 10627.44 | 3.13% |
| 2025-06-06 | 1.57 | 1.58 | 0.01 | 0.64% | 1.56 | 1.59 | 385382 | 6062.85 | 1.82% |
| 2025-06-05 | 1.60 | 1.57 | -0.02 | -1.26% | 1.56 | 1.61 | 506746 | 7987.94 | 2.39% |
| 2025-06-04 | 1.60 | 1.59 | -0.01 | -0.63% | 1.58 | 1.62 | 426850 | 6799.26 | 2.01% |
| 2025-06-03 | 1.56 | 1.60 | 0.04 | 2.56% | 1.55 | 1.62 | 544620 | 8673.36 | 2.57% |
| 2025-05-30 | 1.59 | 1.56 | -0.04 | -2.50% | 1.56 | 1.61 | 576714 | 9093.66 | 2.72% |
| 2025-05-29 | 1.54 | 1.60 | 0.06 | 3.90% | 1.53 | 1.61 | 863878 | 13729.06 | 4.07% |
| 2025-05-28 | 1.56 | 1.54 | -0.01 | -0.65% | 1.53 | 1.57 | 360145 | 5571.83 | 1.70% |
| 2025-05-27 | 1.54 | 1.55 | 0.02 | 1.31% | 1.52 | 1.55 | 382942 | 5887.27 | 1.81% |
| 2025-05-26 | 1.52 | 1.53 | 0.02 | 1.32% | 1.51 | 1.54 | 309413 | 4727.22 | 1.46% |
| 2025-05-23 | 1.55 | 1.51 | -0.04 | -2.58% | 1.51 | 1.57 | 456981 | 7008.89 | 2.16% |
| 2025-05-22 | 1.57 | 1.55 | -0.03 | -1.90% | 1.55 | 1.60 | 484171 | 7591.14 | 2.28% |
| 2025-05-21 | 1.59 | 1.58 | -0.01 | -0.63% | 1.56 | 1.62 | 764700 | 12129.48 | 3.61% |
| 2025-05-20 | 1.56 | 1.59 | 0.04 | 2.58% | 1.55 | 1.61 | 773246 | 12226.82 | 3.65% |
| 2025-05-19 | 1.50 | 1.55 | 0.05 | 3.33% | 1.50 | 1.57 | 840412 | 12984.48 | 3.96% |
| 2025-05-16 | 1.50 | 1.50 | -0.01 | -0.66% | 1.49 | 1.53 | 447502 | 6745.27 | 2.11% |
| 2025-05-15 | 1.53 | 1.51 | -0.03 | -1.95% | 1.50 | 1.55 | 539645 | 8220.98 | 2.55% |
| 2025-05-14 | 1.53 | 1.54 | -0.03 | -1.91% | 1.50 | 1.55 | 970887 | 14788.65 | 4.58% |
| 2025-05-13 | 1.53 | 1.57 | 0.05 | 3.29% | 1.52 | 1.67 | 1520707 | 24342.35 | 7.17% |
| 2025-05-12 | 1.52 | 1.52 | 0.00 | 0.00% | 1.49 | 1.53 | 456897 | 6891.56 | 2.15% |
| 2025-05-09 | 1.54 | 1.52 | -0.03 | -1.94% | 1.51 | 1.55 | 343977 | 5224.60 | 1.62% |
| 2025-05-08 | 1.51 | 1.55 | 0.04 | 2.65% | 1.50 | 1.58 | 712158 | 10989.25 | 3.36% |
| 2025-05-07 | 1.54 | 1.51 | 0.00 | 0.00% | 1.49 | 1.55 | 662827 | 10017.54 | 3.13% |
| 2025-05-06 | 1.45 | 1.51 | 0.07 | 4.86% | 1.44 | 1.51 | 701075 | 10404.83 | 3.31% |
| 2025-04-30 | 1.45 | 1.44 | 0.00 | 0.00% | 1.43 | 1.48 | 716200 | 10413.69 | 3.38% |
| 2025-04-29 | 1.45 | 1.44 | -0.01 | -0.69% | 1.41 | 1.51 | 1087334 | 15857.99 | 5.13% |
| 2025-04-28 | 1.32 | 1.45 | 0.13 | 9.85% | 1.30 | 1.45 | 1920882 | 27094.93 | 9.06% |
| 2025-04-25 | 1.33 | 1.32 | 0.00 | 0.00% | 1.27 | 1.34 | 737270 | 9666.71 | 3.48% |
| 2025-04-24 | 1.38 | 1.32 | -0.06 | -4.35% | 1.31 | 1.38 | 714977 | 9534.13 | 3.37% |
| 2025-04-23 | 1.43 | 1.38 | -0.04 | -2.82% | 1.38 | 1.45 | 760402 | 10695.81 | 3.59% |
| 2025-04-22 | 1.42 | 1.42 | -0.01 | -0.70% | 1.41 | 1.45 | 344701 | 4911.73 | 1.63% |
| 2025-04-21 | 1.42 | 1.43 | 0.00 | 0.00% | 1.40 | 1.44 | 269385 | 3846.05 | 1.27% |
| 2025-04-18 | 1.43 | 1.43 | 0.00 | 0.00% | 1.40 | 1.44 | 370832 | 5261.87 | 1.75% |
| 2025-04-17 | 1.41 | 1.43 | 0.01 | 0.70% | 1.41 | 1.46 | 439145 | 6319.67 | 2.07% |
| 2025-04-16 | 1.45 | 1.42 | -0.04 | -2.74% | 1.40 | 1.46 | 381814 | 5444.71 | 1.80% |
| 2025-04-15 | 1.49 | 1.46 | -0.03 | -2.01% | 1.45 | 1.50 | 424267 | 6235.29 | 2.00% |
| 2025-04-14 | 1.47 | 1.49 | 0.04 | 2.76% | 1.46 | 1.52 | 638069 | 9521.92 | 3.01% |
| 2025-04-11 | 1.42 | 1.45 | 0.01 | 0.69% | 1.41 | 1.47 | 515985 | 7501.92 | 2.43% |
| 2025-04-10 | 1.42 | 1.44 | 0.03 | 2.13% | 1.41 | 1.47 | 658185 | 9487.61 | 3.10% |
| 2025-04-09 | 1.34 | 1.41 | 0.05 | 3.68% | 1.23 | 1.42 | 894575 | 11894.74 | 4.22% |
| 2025-04-08 | 1.34 | 1.36 | -0.04 | -2.86% | 1.32 | 1.41 | 762610 | 10323.05 | 3.60% |
深证大盘股票行情在线 K线走势图
