雅克科技(002409)股票行情
雅克科技(002409)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 |
|---|
| 2025-09-16 | 61.36 | 61.65 | 0.25 | 0.41% | 60.61 | 62.14 | 124331 | 76369.57 | 3.90% |
| 2025-09-15 | 62.99 | 61.40 | -0.74 | -1.19% | 61.05 | 63.29 | 194276 | 120264.48 | 6.10% |
| 2025-09-12 | 59.00 | 62.14 | 3.50 | 5.97% | 58.53 | 63.86 | 331450 | 203510.98 | 10.41% |
| 2025-09-11 | 56.74 | 58.64 | 2.00 | 3.53% | 56.66 | 58.68 | 142223 | 82254.98 | 4.47% |
| 2025-09-10 | 57.10 | 56.64 | -0.55 | -0.96% | 56.48 | 57.72 | 72723 | 41411.31 | 2.28% |
| 2025-09-09 | 58.55 | 57.19 | -1.80 | -3.05% | 56.74 | 58.55 | 95194 | 54767.14 | 2.99% |
| 2025-09-08 | 57.80 | 58.99 | 1.07 | 1.85% | 57.16 | 59.45 | 106070 | 61718.04 | 3.33% |
| 2025-09-05 | 56.44 | 57.92 | 1.61 | 2.86% | 56.44 | 58.05 | 105343 | 60457.34 | 3.31% |
| 2025-09-04 | 58.79 | 56.31 | -2.48 | -4.22% | 55.60 | 58.97 | 160495 | 91534.11 | 5.04% |
| 2025-09-03 | 59.20 | 58.79 | -0.20 | -0.34% | 58.41 | 60.76 | 135042 | 80178.48 | 4.24% |
| 2025-09-02 | 61.80 | 58.99 | -2.80 | -4.53% | 58.41 | 61.80 | 191719 | 114406.59 | 6.02% |
| 2025-09-01 | 61.14 | 61.79 | 1.76 | 2.93% | 60.31 | 63.00 | 231728 | 142817.02 | 7.28% |
| 2025-08-29 | 60.60 | 60.03 | -0.65 | -1.07% | 59.20 | 60.69 | 148931 | 89344.50 | 4.68% |
| 2025-08-28 | 59.41 | 60.68 | 1.39 | 2.34% | 59.00 | 60.75 | 182646 | 109700.03 | 5.73% |
| 2025-08-27 | 60.50 | 59.29 | -1.01 | -1.67% | 59.25 | 61.78 | 215551 | 131134.69 | 6.77% |
| 2025-08-26 | 60.63 | 60.30 | -0.76 | -1.24% | 60.20 | 61.68 | 151394 | 92068.80 | 4.75% |
| 2025-08-25 | 62.80 | 61.06 | -0.10 | -0.16% | 60.38 | 62.90 | 206189 | 126443.95 | 6.47% |
| 2025-08-22 | 58.76 | 61.16 | 2.10 | 3.56% | 58.76 | 61.20 | 205176 | 124190.90 | 6.44% |
| 2025-08-21 | 60.01 | 59.06 | -0.95 | -1.58% | 58.80 | 60.15 | 138006 | 81890.70 | 4.33% |
| 2025-08-20 | 59.50 | 60.01 | -0.19 | -0.32% | 58.58 | 60.03 | 158065 | 93963.08 | 4.96% |
| 2025-08-19 | 59.82 | 60.20 | 0.07 | 0.12% | 59.51 | 61.05 | 146622 | 88577.55 | 4.60% |
| 2025-08-18 | 59.95 | 60.13 | 0.78 | 1.31% | 58.64 | 61.33 | 290505 | 174987.78 | 9.12% |
| 2025-08-15 | 56.53 | 59.35 | 2.82 | 4.99% | 56.49 | 59.42 | 226652 | 132442.39 | 7.12% |
| 2025-08-14 | 57.86 | 56.53 | -0.86 | -1.50% | 56.50 | 58.59 | 145195 | 83360.84 | 4.56% |
| 2025-08-13 | 56.22 | 57.39 | 1.21 | 2.15% | 56.21 | 58.19 | 160597 | 92000.58 | 5.04% |
| 2025-08-12 | 55.58 | 56.18 | 0.90 | 1.63% | 55.32 | 56.79 | 98848 | 55307.59 | 3.10% |
| 2025-08-11 | 55.00 | 55.28 | 0.30 | 0.55% | 54.82 | 55.56 | 52737 | 29120.50 | 1.66% |
| 2025-08-08 | 56.00 | 54.98 | -1.01 | -1.80% | 54.97 | 56.00 | 65479 | 36220.31 | 2.06% |
| 2025-08-07 | 55.90 | 55.99 | 0.01 | 0.02% | 55.61 | 56.48 | 73535 | 41190.41 | 2.31% |
| 2025-08-06 | 55.35 | 55.98 | 0.63 | 1.14% | 55.22 | 56.08 | 66867 | 37222.14 | 2.10% |
| 2025-08-05 | 55.44 | 55.35 | 0.12 | 0.22% | 55.03 | 55.65 | 53282 | 29456.65 | 1.67% |
| 2025-08-04 | 55.00 | 55.23 | 0.01 | 0.02% | 54.70 | 55.39 | 54062 | 29740.79 | 1.70% |
| 2025-08-01 | 55.14 | 55.22 | -0.05 | -0.09% | 55.01 | 56.13 | 80112 | 44426.10 | 2.52% |
| 2025-07-31 | 56.78 | 55.27 | -1.45 | -2.56% | 55.25 | 57.22 | 93811 | 52744.93 | 2.95% |
| 2025-07-30 | 56.31 | 56.72 | 0.47 | 0.84% | 56.22 | 58.49 | 137568 | 78771.91 | 4.32% |
| 2025-07-29 | 55.67 | 56.25 | 0.42 | 0.75% | 55.40 | 56.30 | 69633 | 38913.80 | 2.19% |
| 2025-07-28 | 55.81 | 55.83 | 0.03 | 0.05% | 55.61 | 56.48 | 90103 | 50472.89 | 2.83% |
| 2025-07-25 | 55.87 | 55.80 | 0.03 | 0.05% | 55.31 | 56.10 | 81190 | 45170.98 | 2.55% |
| 2025-07-24 | 54.81 | 55.77 | 1.07 | 1.96% | 54.80 | 55.77 | 90866 | 50316.82 | 2.85% |
| 2025-07-23 | 54.90 | 54.70 | -0.21 | -0.38% | 54.66 | 55.47 | 80962 | 44578.44 | 2.54% |
| 2025-07-22 | 54.99 | 54.91 | -0.02 | -0.04% | 54.62 | 55.10 | 53725 | 29477.76 | 1.69% |
| 2025-07-21 | 54.70 | 54.93 | 0.09 | 0.16% | 54.51 | 54.94 | 51972 | 28456.61 | 1.63% |
| 2025-07-18 | 54.93 | 54.84 | -0.05 | -0.09% | 54.35 | 55.28 | 58976 | 32289.13 | 1.85% |
| 2025-07-17 | 54.01 | 54.89 | 0.84 | 1.55% | 53.95 | 54.97 | 80169 | 43837.38 | 2.52% |
| 2025-07-16 | 53.89 | 54.05 | 0.14 | 0.26% | 53.75 | 54.60 | 61001 | 33079.94 | 1.92% |
| 2025-07-15 | 53.91 | 53.91 | -0.14 | -0.26% | 53.58 | 54.42 | 54357 | 29332.60 | 1.71% |
| 2025-07-14 | 54.19 | 54.05 | -0.15 | -0.28% | 53.82 | 54.35 | 48619 | 26250.96 | 1.53% |
| 2025-07-11 | 53.67 | 54.20 | 0.61 | 1.14% | 53.33 | 54.50 | 67181 | 36335.74 | 2.11% |
| 2025-07-10 | 53.91 | 53.59 | -0.18 | -0.33% | 53.32 | 54.06 | 48401 | 25936.22 | 1.52% |
| 2025-07-09 | 54.88 | 53.77 | -1.10 | -2.00% | 53.76 | 54.98 | 87025 | 47143.03 | 2.73% |
| 2025-07-08 | 54.22 | 54.87 | 2.06 | 3.90% | 53.49 | 55.50 | 133155 | 73037.59 | 4.18% |
| 2025-07-07 | 53.09 | 52.81 | -0.27 | -0.51% | 52.80 | 53.33 | 33168 | 17578.04 | 1.04% |
| 2025-07-04 | 53.92 | 53.08 | -0.97 | -1.79% | 52.78 | 53.98 | 71993 | 38310.83 | 2.26% |
| 2025-07-03 | 54.02 | 54.05 | 0.04 | 0.07% | 53.32 | 54.30 | 49991 | 26880.31 | 1.57% |
| 2025-07-02 | 54.51 | 54.01 | -0.69 | -1.26% | 53.66 | 54.63 | 51338 | 27752.85 | 1.61% |
| 2025-07-01 | 55.00 | 54.70 | 0.01 | 0.02% | 54.43 | 55.35 | 65886 | 36167.74 | 2.07% |
| 2025-06-30 | 54.25 | 54.69 | 0.90 | 1.67% | 54.22 | 55.00 | 71371 | 39059.73 | 2.24% |
| 2025-06-27 | 53.78 | 53.79 | 0.30 | 0.56% | 53.31 | 54.10 | 51344 | 27629.61 | 1.61% |
| 2025-06-26 | 53.88 | 53.49 | -0.29 | -0.54% | 53.47 | 54.50 | 64133 | 34566.93 | 2.01% |
| 2025-06-25 | 53.64 | 53.78 | 0.47 | 0.88% | 52.91 | 53.80 | 69392 | 37051.16 | 2.18% |
| 2025-06-24 | 52.59 | 53.31 | 1.11 | 2.13% | 52.28 | 53.64 | 71828 | 38217.04 | 2.26% |
| 2025-06-23 | 51.15 | 52.20 | 0.59 | 1.14% | 51.15 | 52.56 | 45192 | 23553.39 | 1.42% |
| 2025-06-20 | 51.80 | 51.61 | -0.35 | -0.67% | 51.61 | 52.68 | 40184 | 20923.00 | 1.26% |
| 2025-06-19 | 52.10 | 51.96 | -0.28 | -0.54% | 51.71 | 52.70 | 50761 | 26536.02 | 1.59% |
| 2025-06-18 | 51.36 | 52.24 | 0.74 | 1.44% | 51.18 | 52.47 | 47616 | 24689.52 | 1.49% |
| 2025-06-17 | 52.30 | 51.50 | -0.61 | -1.17% | 51.35 | 52.56 | 49000 | 25399.81 | 1.54% |
| 2025-06-16 | 51.77 | 52.11 | 0.16 | 0.31% | 51.70 | 52.45 | 34201 | 17854.41 | 1.07% |
| 2025-06-13 | 51.89 | 51.95 | -0.10 | -0.19% | 51.74 | 52.49 | 45524 | 23694.08 | 1.43% |
| 2025-06-12 | 52.52 | 52.05 | -0.68 | -1.29% | 51.90 | 52.64 | 68596 | 35796.71 | 2.15% |
| 2025-06-11 | 52.54 | 52.73 | 0.33 | 0.63% | 52.45 | 53.36 | 37448 | 19828.42 | 1.18% |
| 2025-06-10 | 53.61 | 52.40 | -1.20 | -2.24% | 51.90 | 53.64 | 52623 | 27750.41 | 1.65% |
| 2025-06-09 | 53.50 | 53.60 | 0.23 | 0.43% | 53.20 | 53.78 | 41616 | 22264.10 | 1.31% |
| 2025-06-06 | 53.51 | 53.37 | 0.08 | 0.15% | 53.10 | 53.95 | 39141 | 20935.97 | 1.23% |
| 2025-06-05 | 52.76 | 53.29 | 0.57 | 1.08% | 52.26 | 53.40 | 43686 | 23104.82 | 1.37% |
| 2025-06-04 | 52.47 | 52.72 | 0.26 | 0.50% | 52.38 | 53.09 | 26782 | 14142.31 | 0.84% |
| 2025-06-03 | 51.78 | 52.46 | 0.05 | 0.10% | 51.78 | 52.75 | 37886 | 19822.53 | 1.19% |
| 2025-05-30 | 53.54 | 52.41 | -1.32 | -2.46% | 52.31 | 53.56 | 52643 | 27754.25 | 1.65% |
| 2025-05-29 | 53.29 | 53.99 | 0.58 | 1.09% | 53.20 | 54.03 | 44287 | 23832.27 | 1.39% |
| 2025-05-28 | 53.13 | 53.41 | 0.60 | 1.14% | 53.12 | 54.12 | 45563 | 24399.28 | 1.43% |
| 2025-05-27 | 53.27 | 52.81 | -0.46 | -0.86% | 52.65 | 53.36 | 34927 | 18467.57 | 1.10% |
深证大盘股票行情在线 K线走势图
