雅化集团(002497)股票行情
雅化集团(002497)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 | 13.99 | 13.75 | -0.18 | -1.29% | 13.74 | 14.09 | 787354 | 109159.70 | 7.44% |
| 2025-07-31 | 14.47 | 13.93 | -0.71 | -4.85% | 13.88 | 14.67 | 1515026 | 214419.39 | 14.31% |
| 2025-07-30 | 15.26 | 14.64 | -0.93 | -5.97% | 14.64 | 15.86 | 2123383 | 321889.41 | 20.06% |
| 2025-07-29 | 15.75 | 15.57 | -0.18 | -1.14% | 15.24 | 16.41 | 2394806 | 379473.28 | 22.62% |
| 2025-07-28 | 15.71 | 15.75 | 0.16 | 1.03% | 15.67 | 16.65 | 2588773 | 417691.34 | 24.46% |
| 2025-07-25 | 15.00 | 15.59 | 0.80 | 5.41% | 14.27 | 16.00 | 2971032 | 448141.56 | 28.07% |
| 2025-07-24 | 14.73 | 14.79 | -0.71 | -4.58% | 14.48 | 15.90 | 2902582 | 435923.62 | 27.42% |
| 2025-07-23 | 15.50 | 15.50 | 0.97 | 6.68% | 15.33 | 15.98 | 2120410 | 335565.12 | 20.03% |
| 2025-07-22 | 14.53 | 14.53 | 1.32 | 9.99% | 14.01 | 14.53 | 1897669 | 272470.66 | 17.93% |
| 2025-07-21 | 13.21 | 13.21 | 1.20 | 9.99% | 12.90 | 13.21 | 582582 | 76754.53 | 5.50% |
| 2025-07-18 | 11.79 | 12.01 | 0.29 | 2.47% | 11.76 | 12.15 | 435744 | 52325.79 | 4.12% |
| 2025-07-17 | 11.52 | 11.72 | 0.25 | 2.18% | 11.43 | 11.75 | 261619 | 30375.09 | 2.47% |
| 2025-07-16 | 11.53 | 11.47 | -0.06 | -0.52% | 11.40 | 11.60 | 178924 | 20559.79 | 1.69% |
| 2025-07-15 | 11.70 | 11.53 | -0.22 | -1.87% | 11.41 | 11.80 | 237644 | 27455.63 | 2.24% |
| 2025-07-14 | 11.84 | 11.75 | 0.14 | 1.21% | 11.74 | 12.26 | 360504 | 42985.94 | 3.41% |
| 2025-07-11 | 11.45 | 11.61 | 0.20 | 1.75% | 11.40 | 11.78 | 286035 | 33259.72 | 2.70% |
| 2025-07-10 | 11.40 | 11.41 | 0.02 | 0.18% | 11.31 | 11.46 | 140679 | 16018.17 | 1.33% |
| 2025-07-09 | 11.50 | 11.39 | -0.15 | -1.30% | 11.37 | 11.57 | 164668 | 18820.40 | 1.56% |
| 2025-07-08 | 11.30 | 11.54 | 0.27 | 2.40% | 11.27 | 11.55 | 180821 | 20715.26 | 1.71% |
| 2025-07-07 | 11.36 | 11.27 | -0.09 | -0.79% | 11.25 | 11.37 | 115416 | 13031.22 | 1.09% |
| 2025-07-04 | 11.67 | 11.36 | -0.32 | -2.74% | 11.35 | 11.67 | 198758 | 22723.82 | 1.88% |
| 2025-07-03 | 11.43 | 11.68 | 0.24 | 2.10% | 11.39 | 11.82 | 243971 | 28329.08 | 2.30% |
| 2025-07-02 | 11.26 | 11.44 | 0.17 | 1.51% | 11.20 | 11.45 | 175603 | 19932.59 | 1.66% |
| 2025-07-01 | 11.38 | 11.27 | -0.13 | -1.14% | 11.14 | 11.38 | 164063 | 18434.72 | 1.55% |
| 2025-06-30 | 11.48 | 11.40 | -0.06 | -0.52% | 11.30 | 11.55 | 155717 | 17696.16 | 1.47% |
| 2025-06-27 | 11.52 | 11.46 | 0.13 | 1.15% | 11.46 | 11.95 | 250683 | 29142.75 | 2.37% |
| 2025-06-26 | 11.36 | 11.37 | -0.01 | -0.09% | 11.34 | 11.60 | 203413 | 23340.14 | 1.92% |
| 2025-06-25 | 11.29 | 11.38 | 0.06 | 0.53% | 11.24 | 11.43 | 167756 | 18992.89 | 1.58% |
| 2025-06-24 | 11.08 | 11.32 | 0.25 | 2.26% | 11.05 | 11.36 | 189603 | 21324.77 | 1.79% |
| 2025-06-23 | 10.90 | 11.07 | 0.12 | 1.10% | 10.88 | 11.17 | 102169 | 11315.44 | 0.97% |
| 2025-06-20 | 11.02 | 10.95 | -0.14 | -1.26% | 10.95 | 11.21 | 110391 | 12210.29 | 1.04% |
| 2025-06-19 | 11.08 | 11.09 | 0.02 | 0.18% | 11.02 | 11.28 | 122405 | 13629.34 | 1.16% |
| 2025-06-18 | 11.21 | 11.07 | -0.13 | -1.16% | 11.03 | 11.21 | 77403 | 8575.10 | 0.73% |
| 2025-06-17 | 11.05 | 11.20 | 0.14 | 1.27% | 11.05 | 11.28 | 117365 | 13138.15 | 1.11% |
| 2025-06-16 | 11.07 | 11.06 | -0.04 | -0.36% | 11.03 | 11.22 | 82329 | 9119.52 | 0.78% |
| 2025-06-13 | 11.16 | 11.10 | -0.11 | -0.98% | 11.10 | 11.25 | 127826 | 14280.58 | 1.21% |
| 2025-06-12 | 11.25 | 11.21 | -0.02 | -0.18% | 11.14 | 11.27 | 92035 | 10304.58 | 0.87% |
| 2025-06-11 | 11.07 | 11.23 | 0.19 | 1.72% | 11.07 | 11.31 | 123669 | 13905.76 | 1.17% |
| 2025-06-10 | 11.18 | 11.04 | -0.14 | -1.25% | 10.97 | 11.23 | 85412 | 9475.88 | 0.81% |
| 2025-06-09 | 11.19 | 11.18 | -0.01 | -0.09% | 11.16 | 11.29 | 90040 | 10090.71 | 0.85% |
| 2025-06-06 | 11.05 | 11.19 | 0.15 | 1.36% | 11.01 | 11.26 | 120526 | 13466.99 | 1.14% |
| 2025-06-05 | 11.14 | 11.04 | -0.13 | -1.16% | 10.95 | 11.14 | 110795 | 12223.51 | 1.05% |
| 2025-06-04 | 10.82 | 11.17 | 0.34 | 3.14% | 10.82 | 11.19 | 171345 | 18932.28 | 1.62% |
| 2025-06-03 | 10.73 | 10.83 | 0.07 | 0.65% | 10.70 | 10.86 | 97122 | 10481.68 | 0.92% |
| 2025-05-30 | 10.85 | 10.76 | -0.14 | -1.28% | 10.71 | 10.87 | 87354 | 9417.66 | 0.83% |
| 2025-05-29 | 10.82 | 10.90 | 0.11 | 1.02% | 10.75 | 10.96 | 123564 | 13406.67 | 1.17% |
| 2025-05-28 | 10.87 | 10.79 | -0.11 | -1.01% | 10.77 | 10.91 | 76668 | 8302.97 | 0.72% |
| 2025-05-27 | 10.93 | 10.90 | 0.02 | 0.18% | 10.63 | 10.94 | 161982 | 17441.33 | 1.53% |
| 2025-05-26 | 10.88 | 10.88 | -0.07 | -0.64% | 10.73 | 10.95 | 131535 | 14271.31 | 1.24% |
| 2025-05-23 | 11.05 | 10.95 | -0.12 | -1.08% | 10.94 | 11.44 | 214919 | 24026.40 | 2.03% |
| 2025-05-22 | 11.20 | 11.07 | -0.16 | -1.42% | 11.06 | 11.39 | 143401 | 15997.65 | 1.35% |
| 2025-05-21 | 11.14 | 11.23 | 0.09 | 0.81% | 11.10 | 11.32 | 123239 | 13826.88 | 1.16% |
| 2025-05-20 | 11.12 | 11.14 | 0.02 | 0.18% | 11.08 | 11.21 | 76326 | 8492.04 | 0.72% |
| 2025-05-19 | 11.17 | 11.12 | -0.05 | -0.45% | 10.99 | 11.17 | 75981 | 8406.15 | 0.72% |
| 2025-05-16 | 11.16 | 11.17 | -0.02 | -0.18% | 11.08 | 11.34 | 140432 | 15693.44 | 1.33% |
| 2025-05-15 | 11.45 | 11.19 | -0.26 | -2.27% | 11.16 | 11.50 | 161061 | 18246.95 | 1.52% |
| 2025-05-14 | 11.25 | 11.45 | 0.17 | 1.51% | 11.18 | 11.48 | 188253 | 21409.30 | 1.78% |
| 2025-05-13 | 11.43 | 11.28 | -0.08 | -0.70% | 11.23 | 11.46 | 131686 | 14890.51 | 1.24% |
| 2025-05-12 | 11.36 | 11.36 | 0.09 | 0.80% | 11.28 | 11.43 | 140091 | 15921.24 | 1.32% |
| 2025-05-09 | 11.38 | 11.27 | -0.12 | -1.05% | 11.17 | 11.39 | 100636 | 11318.50 | 0.95% |
| 2025-05-08 | 11.37 | 11.39 | 0.01 | 0.09% | 11.23 | 11.43 | 101560 | 11537.15 | 0.96% |
| 2025-05-07 | 11.50 | 11.38 | 0.03 | 0.26% | 11.30 | 11.55 | 120251 | 13693.13 | 1.14% |
| 2025-05-06 | 11.28 | 11.35 | 0.15 | 1.34% | 11.21 | 11.35 | 123066 | 13887.25 | 1.16% |
| 2025-04-30 | 11.25 | 11.20 | -0.05 | -0.44% | 11.14 | 11.26 | 102000 | 11421.03 | 0.96% |
| 2025-04-29 | 11.39 | 11.25 | -0.08 | -0.71% | 11.05 | 11.48 | 108001 | 12245.85 | 1.03% |
| 2025-04-28 | 11.45 | 11.33 | -0.10 | -0.87% | 11.22 | 11.49 | 93916 | 10635.74 | 0.89% |
| 2025-04-25 | 11.42 | 11.43 | 0.02 | 0.18% | 11.40 | 11.59 | 83608 | 9603.27 | 0.79% |
| 2025-04-24 | 11.31 | 11.41 | 0.10 | 0.88% | 11.30 | 11.62 | 131638 | 15114.96 | 1.25% |
| 2025-04-23 | 11.15 | 11.31 | 0.22 | 1.98% | 11.13 | 11.38 | 112621 | 12687.28 | 1.07% |
| 2025-04-22 | 11.15 | 11.09 | -0.04 | -0.36% | 11.01 | 11.20 | 86555 | 9610.34 | 0.82% |
| 2025-04-21 | 10.91 | 11.13 | 0.26 | 2.39% | 10.86 | 11.18 | 97170 | 10763.24 | 0.92% |
| 2025-04-18 | 10.78 | 10.87 | 0.05 | 0.46% | 10.74 | 10.97 | 57735 | 6260.38 | 0.55% |
| 2025-04-17 | 10.80 | 10.82 | -0.03 | -0.28% | 10.77 | 10.99 | 67960 | 7409.03 | 0.65% |
| 2025-04-16 | 11.04 | 10.85 | -0.27 | -2.43% | 10.70 | 11.11 | 150104 | 16272.91 | 1.42% |
| 2025-04-15 | 11.16 | 11.12 | -0.05 | -0.45% | 11.00 | 11.22 | 97440 | 10819.40 | 0.92% |
| 2025-04-14 | 11.11 | 11.17 | 0.15 | 1.36% | 11.05 | 11.24 | 120137 | 13394.67 | 1.14% |
| 2025-04-11 | 10.68 | 11.02 | 0.26 | 2.42% | 10.65 | 11.22 | 173205 | 19042.13 | 1.64% |
| 2025-04-10 | 10.80 | 10.76 | 0.26 | 2.48% | 10.66 | 10.98 | 152991 | 16575.18 | 1.45% |
| 2025-04-09 | 10.44 | 10.50 | -0.09 | -0.85% | 10.00 | 10.57 | 218023 | 22610.10 | 2.07% |
| 2025-04-08 | 10.72 | 10.59 | -0.17 | -1.58% | 10.30 | 10.91 | 266697 | 28090.67 | 2.53% |
深证大盘股票行情在线 K线走势图
