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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-14 | 1.73 | 1.68 | -0.05 | -2.89% | 1.66 | 1.73 | 750847 | 12698.52 | 3.54% |
| 2025-02-13 | 1.72 | 1.73 | 0.00 | 0.00% | 1.72 | 1.77 | 811518 | 14150.44 | 3.83% |
| 2025-02-12 | 1.74 | 1.73 | 0.00 | 0.00% | 1.69 | 1.79 | 783364 | 13515.53 | 3.69% |
| 2025-02-11 | 1.77 | 1.73 | -0.04 | -2.26% | 1.70 | 1.78 | 598915 | 10369.14 | 2.82% |
| 2025-02-10 | 1.69 | 1.77 | 0.09 | 5.36% | 1.68 | 1.78 | 1021285 | 17726.87 | 4.82% |
| 2025-02-07 | 1.63 | 1.68 | 0.05 | 3.07% | 1.63 | 1.71 | 1048686 | 17647.45 | 4.95% |
| 2025-02-06 | 1.61 | 1.63 | 0.02 | 1.24% | 1.56 | 1.64 | 797994 | 12792.81 | 3.76% |
| 2025-02-05 | 1.59 | 1.61 | 0.05 | 3.21% | 1.56 | 1.62 | 527757 | 8416.45 | 2.49% |
| 2025-01-27 | 1.60 | 1.56 | -0.03 | -1.89% | 1.55 | 1.64 | 533045 | 8441.55 | 2.51% |
| 2025-01-24 | 1.56 | 1.59 | 0.01 | 0.63% | 1.54 | 1.59 | 618790 | 9728.20 | 2.92% |
| 2025-01-23 | 1.60 | 1.58 | 0.01 | 0.64% | 1.58 | 1.69 | 1050710 | 17123.17 | 4.96% |
| 2025-01-22 | 1.61 | 1.57 | -0.05 | -3.09% | 1.56 | 1.62 | 566006 | 8937.55 | 2.67% |
| 2025-01-21 | 1.69 | 1.62 | -0.07 | -4.14% | 1.61 | 1.71 | 778568 | 12764.71 | 3.67% |
| 2025-01-20 | 1.69 | 1.69 | 0.01 | 0.60% | 1.65 | 1.74 | 882266 | 14957.39 | 4.16% |
| 2025-01-17 | 1.71 | 1.68 | -0.05 | -2.89% | 1.67 | 1.72 | 751888 | 12659.88 | 3.55% |
| 2025-01-16 | 1.67 | 1.73 | 0.02 | 1.17% | 1.67 | 1.79 | 1335451 | 23208.99 | 6.30% |
| 2025-01-15 | 1.68 | 1.71 | 0.02 | 1.18% | 1.63 | 1.82 | 1958809 | 33356.46 | 9.24% |
| 2025-01-14 | 1.58 | 1.69 | 0.15 | 9.74% | 1.55 | 1.69 | 1249338 | 20364.90 | 5.89% |
| 2025-01-13 | 1.53 | 1.54 | -0.04 | -2.53% | 1.48 | 1.57 | 728315 | 11124.65 | 3.43% |
| 2025-01-10 | 1.67 | 1.58 | -0.08 | -4.82% | 1.56 | 1.70 | 1040646 | 16890.83 | 4.91% |
| 2025-01-09 | 1.71 | 1.66 | -0.03 | -1.78% | 1.66 | 1.74 | 1773416 | 29996.70 | 8.36% |
| 2025-01-08 | 1.55 | 1.69 | 0.15 | 9.74% | 1.55 | 1.69 | 658525 | 10950.00 | 3.11% |
| 2025-01-07 | 1.49 | 1.54 | 0.05 | 3.36% | 1.47 | 1.55 | 803478 | 12174.67 | 3.79% |
| 2025-01-06 | 1.53 | 1.49 | -0.05 | -3.25% | 1.45 | 1.55 | 726430 | 10857.34 | 3.43% |
| 2025-01-03 | 1.65 | 1.54 | -0.10 | -6.10% | 1.53 | 1.66 | 951907 | 14905.26 | 4.49% |
| 2025-01-02 | 1.60 | 1.64 | 0.02 | 1.23% | 1.60 | 1.72 | 1140808 | 18931.71 | 5.38% |
| 2024-12-31 | 1.67 | 1.62 | -0.05 | -2.99% | 1.61 | 1.71 | 747898 | 12344.17 | 3.53% |
| 2024-12-30 | 1.74 | 1.67 | -0.07 | -4.02% | 1.65 | 1.75 | 896088 | 14995.55 | 4.23% |
深证大盘股票行情在线 K线走势图
