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 |
|---|
| 2025-06-13 | 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% |
| 2025-04-07 | 1.50 | 1.40 | -0.16 | -10.26% | 1.40 | 1.50 | 521206 | 7392.75 | 2.46% |
| 2025-04-03 | 1.55 | 1.56 | -0.01 | -0.64% | 1.54 | 1.58 | 339202 | 5302.40 | 1.60% |
| 2025-04-02 | 1.56 | 1.57 | 0.02 | 1.29% | 1.54 | 1.59 | 389400 | 6104.30 | 1.84% |
| 2025-04-01 | 1.56 | 1.55 | -0.01 | -0.64% | 1.54 | 1.58 | 427783 | 6683.78 | 2.02% |
| 2025-03-31 | 1.56 | 1.56 | -0.01 | -0.64% | 1.52 | 1.56 | 460113 | 7099.48 | 2.17% |
| 2025-03-28 | 1.62 | 1.57 | -0.05 | -3.09% | 1.57 | 1.63 | 521213 | 8282.32 | 2.46% |
| 2025-03-27 | 1.62 | 1.62 | 0.00 | 0.00% | 1.58 | 1.64 | 543905 | 8797.89 | 2.57% |
| 2025-03-26 | 1.62 | 1.62 | 0.00 | 0.00% | 1.60 | 1.64 | 362606 | 5899.03 | 1.71% |
| 2025-03-25 | 1.63 | 1.62 | -0.01 | -0.61% | 1.60 | 1.63 | 461686 | 7464.65 | 2.18% |
| 2025-03-24 | 1.72 | 1.63 | -0.09 | -5.23% | 1.59 | 1.73 | 980761 | 16070.67 | 4.63% |
| 2025-03-21 | 1.75 | 1.72 | -0.04 | -2.27% | 1.71 | 1.76 | 593875 | 10280.19 | 2.80% |
| 2025-03-20 | 1.75 | 1.76 | 0.01 | 0.57% | 1.74 | 1.78 | 563497 | 9939.07 | 2.66% |
| 2025-03-19 | 1.77 | 1.75 | -0.03 | -1.69% | 1.74 | 1.79 | 618176 | 10895.24 | 2.92% |
| 2025-03-18 | 1.80 | 1.78 | -0.02 | -1.11% | 1.76 | 1.82 | 614306 | 10920.02 | 2.90% |
| 2025-03-17 | 1.76 | 1.80 | 0.03 | 1.69% | 1.76 | 1.85 | 1147566 | 20856.34 | 5.41% |
| 2025-03-14 | 1.73 | 1.77 | 0.03 | 1.72% | 1.72 | 1.77 | 681404 | 11898.58 | 3.21% |
| 2025-03-13 | 1.79 | 1.74 | -0.05 | -2.79% | 1.71 | 1.80 | 801169 | 13946.63 | 3.78% |
| 2025-03-12 | 1.75 | 1.79 | 0.05 | 2.87% | 1.74 | 1.81 | 992906 | 17676.79 | 4.68% |
| 2025-03-11 | 1.74 | 1.74 | -0.02 | -1.14% | 1.71 | 1.78 | 646447 | 11262.97 | 3.05% |
| 2025-03-10 | 1.74 | 1.76 | 0.02 | 1.15% | 1.72 | 1.83 | 701568 | 12360.21 | 3.31% |
| 2025-03-07 | 1.72 | 1.74 | 0.02 | 1.16% | 1.69 | 1.77 | 1014184 | 17596.49 | 4.78% |
| 2025-03-06 | 1.71 | 1.72 | 0.01 | 0.58% | 1.69 | 1.73 | 802249 | 13776.44 | 3.78% |
| 2025-03-05 | 1.72 | 1.71 | -0.02 | -1.16% | 1.66 | 1.74 | 702928 | 11878.08 | 3.32% |
| 2025-03-04 | 1.71 | 1.73 | 0.01 | 0.58% | 1.69 | 1.73 | 609735 | 10418.36 | 2.88% |
| 2025-03-03 | 1.75 | 1.72 | -0.03 | -1.71% | 1.71 | 1.78 | 812120 | 14158.22 | 3.83% |
| 2025-02-28 | 1.86 | 1.75 | -0.12 | -6.42% | 1.75 | 1.87 | 1169768 | 21035.94 | 5.52% |
| 2025-02-27 | 1.86 | 1.87 | 0.01 | 0.54% | 1.83 | 1.95 | 1530466 | 28754.18 | 7.22% |
| 2025-02-26 | 1.86 | 1.86 | -0.03 | -1.59% | 1.84 | 1.91 | 2210582 | 41283.18 | 10.43% |
| 2025-02-25 | 1.72 | 1.89 | 0.17 | 9.88% | 1.69 | 1.89 | 1434483 | 26210.26 | 6.77% |
| 2025-02-24 | 1.69 | 1.72 | 0.02 | 1.18% | 1.68 | 1.76 | 1105470 | 19038.60 | 5.21% |
| 2025-02-21 | 1.70 | 1.70 | 0.01 | 0.59% | 1.69 | 1.78 | 1231912 | 21269.62 | 5.81% |
| 2025-02-20 | 1.70 | 1.69 | -0.02 | -1.17% | 1.67 | 1.72 | 681603 | 11528.48 | 3.21% |
| 2025-02-19 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.72 | 732716 | 12456.91 | 3.46% |
| 2025-02-18 | 1.78 | 1.70 | -0.06 | -3.41% | 1.69 | 1.81 | 991192 | 17277.90 | 4.67% |
| 2025-02-17 | 1.68 | 1.76 | 0.08 | 4.76% | 1.67 | 1.80 | 1143262 | 19946.47 | 5.39% |
深证大盘股票行情在线 K线走势图
