雅本化学(300261)股票行情
雅本化学(300261)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 |
|---|
| 2026-02-03 | 6.97 | 6.92 | 0.07 | 1.02% | 6.86 | 7.00 | 138084 | 9565.61 | 1.47% | 10.00 |
| 2026-02-02 | 7.22 | 6.85 | -0.53 | -7.18% | 6.85 | 7.25 | 321949 | 22611.37 | 3.44% | 0.00 |
| 2026-01-30 | 7.37 | 7.38 | -0.06 | -0.81% | 7.20 | 7.47 | 270955 | 19848.33 | 2.89% | 0.00 |
| 2026-01-29 | 7.48 | 7.44 | -0.08 | -1.06% | 7.39 | 7.66 | 294594 | 22141.01 | 3.15% | 0.00 |
| 2026-01-28 | 7.57 | 7.52 | -0.04 | -0.53% | 7.51 | 7.72 | 299656 | 22776.29 | 3.20% | 0.00 |
| 2026-01-27 | 7.53 | 7.56 | -0.08 | -1.05% | 7.35 | 7.59 | 312410 | 23337.11 | 3.34% | 0.00 |
| 2026-01-26 | 7.51 | 7.64 | 0.03 | 0.39% | 7.49 | 7.77 | 433510 | 33206.54 | 4.63% | 0.00 |
| 2026-01-23 | 7.31 | 7.61 | 0.32 | 4.39% | 7.29 | 7.71 | 488539 | 36798.36 | 5.22% | 22.00 |
| 2026-01-22 | 7.22 | 7.29 | 0.04 | 0.55% | 7.19 | 7.35 | 183995 | 13410.61 | 1.97% | 0.00 |
| 2026-01-21 | 7.21 | 7.25 | 0.00 | 0.00% | 7.17 | 7.28 | 148760 | 10751.42 | 1.59% | 0.00 |
| 2026-01-20 | 7.17 | 7.25 | 0.08 | 1.12% | 7.14 | 7.32 | 231306 | 16748.70 | 2.47% | 30.00 |
| 2026-01-19 | 7.11 | 7.17 | 0.04 | 0.56% | 7.05 | 7.20 | 155411 | 11075.61 | 1.66% | 0.00 |
| 2026-01-16 | 7.28 | 7.13 | -0.18 | -2.46% | 7.10 | 7.31 | 239978 | 17164.48 | 2.56% | 14.00 |
| 2026-01-15 | 7.10 | 7.31 | 0.17 | 2.38% | 7.08 | 7.37 | 358535 | 26045.76 | 3.83% | 115.00 |
| 2026-01-14 | 7.16 | 7.14 | -0.05 | -0.70% | 7.04 | 7.28 | 284355 | 20434.28 | 3.04% | 0.00 |
| 2026-01-13 | 7.14 | 7.19 | 0.05 | 0.70% | 7.06 | 7.34 | 333600 | 24133.74 | 3.56% | 0.00 |
| 2026-01-12 | 6.99 | 7.14 | 0.15 | 2.15% | 6.99 | 7.14 | 194223 | 13763.21 | 2.07% | 135.00 |
| 2026-01-09 | 6.97 | 6.99 | 0.03 | 0.43% | 6.91 | 6.99 | 158534 | 11023.68 | 1.69% | 27.00 |
| 2026-01-08 | 6.92 | 6.96 | 0.06 | 0.87% | 6.90 | 6.98 | 117852 | 8185.81 | 1.26% | 0.00 |
| 2026-01-07 | 7.00 | 6.90 | -0.10 | -1.43% | 6.88 | 7.06 | 129041 | 8936.89 | 1.38% | 29.00 |
| 2026-01-06 | 6.86 | 7.00 | 0.14 | 2.04% | 6.86 | 7.01 | 169705 | 11796.10 | 1.81% | 0.00 |
| 2026-01-05 | 6.73 | 6.86 | 0.13 | 1.93% | 6.72 | 6.87 | 127112 | 8672.89 | 1.36% | 20.00 |
| 2025-12-31 | 6.74 | 6.73 | 0.03 | 0.45% | 6.62 | 6.75 | 86938 | 5823.29 | 0.93% | 20.00 |
| 2025-12-30 | 6.76 | 6.70 | -0.04 | -0.59% | 6.68 | 6.79 | 95774 | 6443.15 | 1.02% | 0.00 |
| 2025-12-29 | 6.79 | 6.74 | -0.04 | -0.59% | 6.72 | 6.80 | 72403 | 4888.83 | 0.77% | 0.00 |
| 2025-12-26 | 6.81 | 6.78 | -0.05 | -0.73% | 6.74 | 6.85 | 88189 | 5984.62 | 0.94% | 30.00 |
| 2025-12-25 | 6.75 | 6.83 | 0.08 | 1.19% | 6.72 | 6.87 | 108733 | 7418.41 | 1.16% | 0.00 |
| 2025-12-24 | 6.67 | 6.75 | 0.06 | 0.90% | 6.63 | 6.76 | 83588 | 5617.13 | 0.89% | 0.00 |
| 2025-12-23 | 6.77 | 6.69 | -0.06 | -0.89% | 6.67 | 6.78 | 73224 | 4901.87 | 0.78% | 0.00 |
| 2025-12-22 | 6.76 | 6.75 | 0.01 | 0.15% | 6.72 | 6.80 | 78425 | 5301.40 | 0.84% | 0.00 |
| 2025-12-19 | 6.64 | 6.74 | 0.10 | 1.51% | 6.62 | 6.77 | 104315 | 7010.44 | 1.11% | 20.00 |
| 2025-12-18 | 6.57 | 6.64 | 0.06 | 0.91% | 6.54 | 6.78 | 129503 | 8669.71 | 1.38% | 0.00 |
| 2025-12-17 | 6.54 | 6.58 | 0.02 | 0.30% | 6.45 | 6.62 | 101604 | 6633.34 | 1.09% | 0.00 |
| 2025-12-16 | 6.72 | 6.56 | -0.17 | -2.53% | 6.55 | 6.73 | 119473 | 7896.12 | 1.28% | 0.00 |
| 2025-12-15 | 6.65 | 6.73 | 0.02 | 0.30% | 6.58 | 6.79 | 137012 | 9184.31 | 1.46% | 0.00 |
| 2025-12-12 | 6.82 | 6.71 | -0.16 | -2.33% | 6.71 | 6.88 | 229805 | 15587.52 | 2.45% | 0.00 |
| 2025-12-11 | 7.00 | 6.87 | -0.13 | -1.86% | 6.86 | 7.04 | 138753 | 9609.39 | 1.48% | 0.00 |
| 2025-12-10 | 7.06 | 7.00 | -0.07 | -0.99% | 6.95 | 7.07 | 149093 | 10435.57 | 1.59% | 0.00 |
| 2025-12-09 | 7.17 | 7.07 | -0.11 | -1.53% | 7.06 | 7.17 | 136002 | 9655.09 | 1.45% | 0.00 |
| 2025-12-08 | 7.22 | 7.18 | -0.02 | -0.28% | 7.16 | 7.29 | 149604 | 10795.25 | 1.60% | 5.00 |
| 2025-12-05 | 7.14 | 7.20 | 0.06 | 0.84% | 7.05 | 7.23 | 113915 | 8141.85 | 1.22% | 0.00 |
| 2025-12-04 | 7.26 | 7.14 | -0.13 | -1.79% | 7.11 | 7.26 | 127947 | 9156.89 | 1.37% | 0.00 |
| 2025-12-03 | 7.34 | 7.27 | -0.09 | -1.22% | 7.25 | 7.42 | 141375 | 10327.90 | 1.51% | 0.00 |
| 2025-12-02 | 7.54 | 7.36 | -0.17 | -2.26% | 7.31 | 7.54 | 144992 | 10671.19 | 1.55% | 0.00 |
| 2025-12-01 | 7.46 | 7.53 | 0.14 | 1.89% | 7.43 | 7.59 | 187733 | 14108.10 | 2.01% | 0.00 |
| 2025-11-28 | 7.34 | 7.39 | 0.00 | 0.00% | 7.32 | 7.41 | 117247 | 8637.46 | 1.25% | 0.00 |
| 2025-11-27 | 7.36 | 7.39 | 0.02 | 0.27% | 7.30 | 7.45 | 177751 | 13107.00 | 1.90% | 0.00 |
| 2025-11-26 | 7.35 | 7.37 | 0.04 | 0.55% | 7.34 | 7.65 | 270559 | 20272.43 | 2.89% | 5.00 |
| 2025-11-25 | 7.22 | 7.33 | 0.12 | 1.66% | 7.19 | 7.38 | 186614 | 13656.52 | 1.99% | 50.00 |
| 2025-11-24 | 7.23 | 7.21 | 0.01 | 0.14% | 7.13 | 7.28 | 166472 | 12010.72 | 1.78% | 0.00 |
| 2025-11-21 | 7.45 | 7.20 | -0.36 | -4.76% | 7.20 | 7.56 | 238937 | 17491.39 | 2.55% | 0.00 |
| 2025-11-20 | 7.63 | 7.56 | -0.10 | -1.31% | 7.51 | 7.74 | 172191 | 13094.96 | 1.84% | 0.00 |
| 2025-11-19 | 7.81 | 7.66 | -0.12 | -1.54% | 7.58 | 7.83 | 217696 | 16670.65 | 2.33% | 0.00 |
| 2025-11-18 | 7.91 | 7.78 | -0.18 | -2.26% | 7.72 | 7.98 | 237180 | 18507.96 | 2.53% | 0.00 |
| 2025-11-17 | 7.82 | 7.96 | 0.09 | 1.14% | 7.78 | 7.97 | 300118 | 23628.79 | 3.21% | 320.00 |
| 2025-11-14 | 7.87 | 7.87 | 0.00 | 0.00% | 7.83 | 8.07 | 386361 | 30818.73 | 4.13% | 0.00 |
| 2025-11-13 | 7.80 | 7.87 | 0.04 | 0.51% | 7.77 | 7.90 | 260972 | 20498.76 | 2.79% | 20.00 |
| 2025-11-12 | 7.92 | 7.83 | -0.15 | -1.88% | 7.79 | 7.93 | 288383 | 22612.64 | 3.08% | 0.00 |
| 2025-11-11 | 7.89 | 7.98 | 0.04 | 0.50% | 7.79 | 8.05 | 408514 | 32336.63 | 4.36% | 12.00 |
| 2025-11-10 | 7.83 | 7.94 | 0.15 | 1.93% | 7.75 | 7.97 | 411441 | 32352.47 | 4.39% | 0.00 |
| 2025-11-07 | 7.87 | 7.79 | -0.08 | -1.02% | 7.70 | 8.08 | 479986 | 37849.53 | 5.13% | 53.00 |
| 2025-11-06 | 7.82 | 7.87 | 0.09 | 1.16% | 7.79 | 8.12 | 600764 | 47606.72 | 6.42% | 0.00 |
| 2025-11-05 | 7.75 | 7.78 | -0.18 | -2.26% | 7.72 | 7.88 | 458517 | 35743.91 | 4.90% | 0.00 |
| 2025-11-04 | 8.21 | 7.96 | -0.17 | -2.09% | 7.83 | 8.40 | 749071 | 59951.03 | 8.00% | 8.00 |
| 2025-11-03 | 7.53 | 8.13 | 0.87 | 11.98% | 7.49 | 8.66 | 1077076 | 86158.34 | 11.51% | 157.00 |
| 2025-10-31 | 7.10 | 7.26 | 0.18 | 2.54% | 7.09 | 7.28 | 184446 | 13346.79 | 1.97% | 50.00 |
| 2025-10-30 | 7.20 | 7.08 | -0.15 | -2.07% | 7.07 | 7.21 | 134889 | 9593.15 | 1.44% | 0.00 |
| 2025-10-29 | 7.26 | 7.23 | -0.04 | -0.55% | 7.15 | 7.28 | 137429 | 9894.99 | 1.47% | 0.00 |
| 2025-10-28 | 7.23 | 7.27 | 0.01 | 0.14% | 7.19 | 7.28 | 119880 | 8693.91 | 1.28% | 0.00 |
| 2025-10-27 | 7.27 | 7.26 | 0.00 | 0.00% | 7.21 | 7.30 | 120716 | 8755.06 | 1.29% | 0.00 |
| 2025-10-24 | 7.24 | 7.26 | 0.04 | 0.55% | 7.19 | 7.33 | 125900 | 9120.38 | 1.34% | 20.00 |
| 2025-10-23 | 7.28 | 7.22 | -0.06 | -0.82% | 7.11 | 7.29 | 133188 | 9574.40 | 1.42% | 14.00 |
| 2025-10-22 | 7.16 | 7.28 | 0.09 | 1.25% | 7.15 | 7.33 | 163422 | 11880.69 | 1.75% | 0.00 |
| 2025-10-21 | 7.03 | 7.19 | 0.14 | 1.99% | 7.03 | 7.23 | 132474 | 9486.33 | 1.42% | 2.00 |
| 2025-10-20 | 7.00 | 7.05 | 0.05 | 0.71% | 7.00 | 7.07 | 90677 | 6385.74 | 0.97% | 0.00 |
| 2025-10-17 | 7.18 | 7.00 | -0.18 | -2.51% | 6.97 | 7.24 | 137639 | 9767.55 | 1.47% | 0.00 |
| 2025-10-16 | 7.17 | 7.18 | -0.01 | -0.14% | 7.12 | 7.25 | 143435 | 10317.78 | 1.53% | 0.00 |
| 2025-10-15 | 7.07 | 7.19 | 0.13 | 1.84% | 7.04 | 7.23 | 142503 | 10200.09 | 1.52% | 42.00 |
| 2025-10-14 | 7.11 | 7.06 | -0.04 | -0.56% | 7.03 | 7.21 | 124754 | 8884.79 | 1.33% | 0.00 |
| 2025-10-13 | 7.01 | 7.10 | -0.08 | -1.11% | 6.94 | 7.12 | 130963 | 9244.44 | 1.40% | 0.00 |
深证大盘股票行情在线 K线走势图
雅本化学(300261)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
