雅创电子(301099)股票行情
雅创电子(301099)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 |
|---|
| 2026-03-26 | 48.48 | 47.81 | -1.63 | -3.30% | 47.62 | 49.65 | 69006 | 33514.76 | 7.69% | 0.00 |
| 2026-03-25 | 48.40 | 49.44 | 1.04 | 2.15% | 47.91 | 50.33 | 108571 | 53584.33 | 12.09% | 8.00 |
| 2026-03-24 | 46.34 | 48.40 | 2.31 | 5.01% | 45.61 | 49.33 | 113985 | 54502.47 | 12.70% | 3.00 |
| 2026-03-23 | 47.78 | 46.09 | -2.86 | -5.84% | 45.47 | 48.95 | 83536 | 39291.22 | 9.30% | 0.00 |
| 2026-03-20 | 50.22 | 48.95 | -1.75 | -3.45% | 48.90 | 51.70 | 103401 | 51903.55 | 11.52% | 0.00 |
| 2026-03-19 | 50.46 | 50.70 | -1.68 | -3.21% | 50.15 | 52.80 | 128850 | 65874.18 | 14.35% | 8.00 |
| 2026-03-18 | 51.81 | 52.38 | 0.38 | 0.73% | 51.25 | 55.10 | 195879 | 103698.52 | 21.82% | 1.00 |
| 2026-03-17 | 49.01 | 52.00 | 1.06 | 2.08% | 48.29 | 52.20 | 210983 | 107737.28 | 23.50% | 1.00 |
| 2026-03-16 | 42.43 | 50.94 | 8.49 | 20.00% | 42.05 | 50.94 | 234272 | 112065.70 | 26.09% | 36.00 |
| 2026-03-13 | 42.71 | 42.45 | -0.58 | -1.35% | 42.28 | 43.52 | 21772 | 9315.17 | 2.43% | 0.00 |
| 2026-03-12 | 43.40 | 43.03 | -0.57 | -1.31% | 42.60 | 43.79 | 32112 | 13827.19 | 3.58% | 0.00 |
| 2026-03-11 | 44.29 | 43.60 | -0.68 | -1.54% | 43.30 | 44.45 | 29153 | 12772.10 | 3.25% | 0.00 |
| 2026-03-10 | 43.69 | 44.28 | 1.38 | 3.22% | 43.50 | 44.50 | 30638 | 13506.38 | 3.41% | 3.00 |
| 2026-03-09 | 42.66 | 42.90 | -0.78 | -1.79% | 41.90 | 43.31 | 31515 | 13389.78 | 3.51% | 5.00 |
| 2026-03-06 | 42.53 | 43.68 | 0.79 | 1.84% | 42.53 | 44.10 | 25518 | 11110.71 | 2.84% | 0.00 |
| 2026-03-05 | 43.00 | 42.89 | 0.82 | 1.95% | 42.52 | 43.48 | 26794 | 11543.33 | 2.98% | 0.00 |
| 2026-03-04 | 41.78 | 42.07 | -0.10 | -0.24% | 41.78 | 43.10 | 28896 | 12254.46 | 3.22% | 0.00 |
| 2026-03-03 | 44.82 | 42.17 | -2.73 | -6.08% | 42.09 | 45.36 | 42560 | 18468.12 | 4.74% | 0.00 |
| 2026-03-02 | 46.01 | 44.90 | -1.99 | -4.24% | 44.75 | 46.64 | 42437 | 19232.20 | 4.73% | 0.00 |
| 2026-02-27 | 46.60 | 46.89 | -0.48 | -1.01% | 46.09 | 47.25 | 41159 | 19190.58 | 4.58% | 0.00 |
| 2026-02-26 | 45.83 | 47.37 | 1.61 | 3.52% | 45.78 | 49.76 | 68048 | 32294.71 | 7.58% | 0.00 |
| 2026-02-25 | 45.08 | 45.76 | 0.51 | 1.13% | 44.66 | 45.98 | 34601 | 15757.27 | 3.85% | 0.00 |
| 2026-02-24 | 46.66 | 45.25 | -0.86 | -1.87% | 45.18 | 46.88 | 61110 | 28026.90 | 6.81% | 0.00 |
| 2026-02-13 | 46.00 | 46.11 | -0.35 | -0.75% | 45.80 | 46.90 | 22810 | 10611.94 | 2.54% | 0.00 |
| 2026-02-12 | 46.56 | 46.46 | 0.46 | 1.00% | 46.19 | 46.66 | 20145 | 9351.08 | 2.24% | 7.00 |
| 2026-02-11 | 46.22 | 46.00 | -0.13 | -0.28% | 45.82 | 46.27 | 15325 | 7057.57 | 1.71% | 0.00 |
| 2026-02-10 | 46.57 | 46.13 | -0.43 | -0.92% | 46.03 | 46.76 | 20787 | 9634.46 | 2.32% | 4.00 |
| 2026-02-09 | 45.80 | 46.56 | 1.65 | 3.67% | 45.80 | 47.08 | 30697 | 14285.90 | 3.42% | 3.00 |
| 2026-02-06 | 44.82 | 44.91 | -0.50 | -1.10% | 44.10 | 45.61 | 32340 | 14504.70 | 3.60% | 0.00 |
| 2026-02-05 | 46.35 | 45.41 | -1.58 | -3.36% | 45.10 | 46.78 | 41274 | 18888.73 | 4.60% | 0.00 |
| 2026-02-04 | 48.46 | 46.99 | -1.57 | -3.23% | 46.20 | 48.46 | 36233 | 17012.22 | 4.04% | 0.00 |
| 2026-02-03 | 48.00 | 48.56 | 1.61 | 3.43% | 47.71 | 48.77 | 39939 | 19286.12 | 4.45% | 0.00 |
| 2026-02-02 | 49.74 | 46.95 | -3.62 | -7.16% | 46.89 | 50.19 | 59789 | 28687.47 | 6.66% | 0.00 |
| 2026-01-30 | 49.90 | 50.57 | 0.49 | 0.98% | 49.20 | 51.18 | 50334 | 25344.30 | 5.61% | 30.00 |
| 2026-01-29 | 51.59 | 50.08 | -1.57 | -3.04% | 50.07 | 52.67 | 73660 | 37734.82 | 8.20% | 0.00 |
| 2026-01-28 | 52.12 | 51.65 | -1.29 | -2.44% | 51.57 | 54.17 | 89692 | 47232.21 | 9.99% | 4.00 |
| 2026-01-27 | 51.61 | 52.94 | 0.76 | 1.46% | 51.01 | 53.80 | 101102 | 53295.20 | 11.26% | 0.00 |
| 2026-01-26 | 52.10 | 52.18 | 0.03 | 0.06% | 50.70 | 54.18 | 92538 | 48237.04 | 10.31% | 0.00 |
| 2026-01-23 | 49.62 | 52.15 | 1.88 | 3.74% | 49.38 | 53.88 | 131752 | 67603.09 | 14.67% | 0.00 |
| 2026-01-22 | 49.60 | 50.27 | 1.62 | 3.33% | 48.27 | 50.30 | 76427 | 37671.94 | 8.51% | 0.00 |
| 2026-01-21 | 47.60 | 48.65 | 0.85 | 1.78% | 47.42 | 48.98 | 52505 | 25508.22 | 5.85% | 0.00 |
| 2026-01-20 | 48.68 | 47.80 | -1.10 | -2.25% | 46.93 | 49.42 | 65099 | 31450.56 | 7.25% | 0.00 |
| 2026-01-19 | 50.28 | 48.90 | -1.87 | -3.68% | 48.86 | 50.28 | 75268 | 37035.39 | 8.38% | 0.00 |
| 2026-01-16 | 48.88 | 50.77 | 1.89 | 3.87% | 48.34 | 51.16 | 131091 | 65779.38 | 14.60% | 0.00 |
| 2026-01-15 | 47.28 | 48.88 | 1.11 | 2.32% | 46.84 | 48.90 | 86623 | 41709.00 | 9.65% | 15.00 |
| 2026-01-14 | 46.60 | 47.77 | 1.19 | 2.55% | 46.56 | 48.37 | 80377 | 38290.93 | 8.95% | 0.00 |
| 2026-01-13 | 48.00 | 46.58 | -1.70 | -3.52% | 46.34 | 48.20 | 67227 | 31688.00 | 7.49% | 0.00 |
| 2026-01-12 | 47.14 | 48.28 | 1.36 | 2.90% | 46.63 | 48.48 | 96078 | 45729.14 | 10.70% | 0.00 |
| 2026-01-09 | 47.00 | 46.92 | -0.79 | -1.66% | 46.35 | 47.35 | 79390 | 37211.89 | 8.84% | 2.00 |
| 2026-01-08 | 47.00 | 47.71 | 0.46 | 0.97% | 46.86 | 48.85 | 107998 | 51404.14 | 12.03% | 2.00 |
| 2026-01-07 | 49.75 | 47.25 | -1.61 | -3.30% | 46.90 | 51.04 | 153441 | 74246.17 | 17.09% | 0.00 |
| 2026-01-06 | 47.70 | 48.86 | 3.56 | 7.86% | 47.55 | 51.69 | 192136 | 94368.59 | 21.40% | 0.00 |
| 2026-01-05 | 43.00 | 45.30 | 2.74 | 6.44% | 43.00 | 45.39 | 70104 | 31092.29 | 7.81% | 2.00 |
| 2025-12-31 | 43.95 | 42.56 | -0.72 | -1.66% | 42.38 | 44.11 | 40022 | 17235.60 | 4.46% | 0.00 |
| 2025-12-30 | 43.20 | 43.28 | -0.19 | -0.44% | 43.00 | 43.66 | 26425 | 11447.50 | 2.94% | 0.00 |
| 2025-12-29 | 43.85 | 43.47 | -0.13 | -0.30% | 43.30 | 44.00 | 32898 | 14343.52 | 3.66% | 0.00 |
| 2025-12-26 | 44.02 | 43.60 | -0.68 | -1.54% | 43.36 | 44.59 | 37622 | 16515.35 | 4.19% | 5.00 |
| 2025-12-25 | 44.10 | 44.28 | 0.18 | 0.41% | 43.82 | 44.59 | 42247 | 18691.51 | 4.71% | 3.00 |
| 2025-12-24 | 43.55 | 44.10 | 0.55 | 1.26% | 43.52 | 44.35 | 36349 | 16004.10 | 4.05% | 7.00 |
| 2025-12-23 | 43.90 | 43.55 | -0.66 | -1.49% | 43.26 | 44.21 | 39997 | 17471.33 | 4.45% | 0.00 |
| 2025-12-22 | 41.85 | 44.21 | 2.63 | 6.33% | 41.85 | 44.59 | 82063 | 35811.99 | 9.14% | 0.00 |
| 2025-12-19 | 42.34 | 41.58 | 0.07 | 0.17% | 41.46 | 42.48 | 27088 | 11335.45 | 3.02% | 0.00 |
| 2025-12-18 | 41.03 | 41.51 | 0.08 | 0.19% | 41.03 | 42.04 | 22267 | 9285.12 | 2.48% | 0.00 |
| 2025-12-17 | 40.65 | 41.43 | 0.74 | 1.82% | 40.21 | 41.50 | 20989 | 8578.53 | 2.34% | 0.00 |
| 2025-12-16 | 41.36 | 40.69 | -0.83 | -2.00% | 40.33 | 41.80 | 20689 | 8438.82 | 2.30% | 0.00 |
| 2025-12-15 | 42.00 | 41.52 | -0.88 | -2.08% | 41.36 | 42.19 | 21220 | 8869.23 | 2.36% | 0.00 |
| 2025-12-12 | 41.81 | 42.40 | 0.48 | 1.15% | 41.61 | 42.65 | 22445 | 9487.05 | 2.50% | 0.00 |
| 2025-12-11 | 43.18 | 41.92 | -0.98 | -2.28% | 41.91 | 43.35 | 24011 | 10188.36 | 2.67% | 0.00 |
| 2025-12-10 | 42.69 | 42.90 | -0.07 | -0.16% | 42.21 | 43.06 | 23173 | 9879.25 | 2.58% | 0.00 |
| 2025-12-09 | 43.65 | 42.97 | -0.86 | -1.96% | 42.88 | 43.89 | 26673 | 11562.35 | 2.97% | 0.00 |
| 2025-12-08 | 43.03 | 43.83 | 0.95 | 2.22% | 43.03 | 44.17 | 38158 | 16658.88 | 4.25% | 0.00 |
| 2025-12-05 | 42.85 | 42.88 | 0.00 | 0.00% | 41.98 | 42.99 | 27979 | 11909.83 | 3.12% | 0.00 |
| 2025-12-04 | 42.50 | 42.88 | 0.49 | 1.16% | 41.65 | 43.15 | 33873 | 14394.39 | 3.77% | 0.00 |
| 2025-12-03 | 42.49 | 42.39 | -0.36 | -0.84% | 42.01 | 42.84 | 24503 | 10357.01 | 2.73% | 0.00 |
| 2025-12-02 | 43.09 | 42.75 | -0.44 | -1.02% | 42.40 | 43.09 | 23442 | 10020.81 | 2.61% | 0.00 |
| 2025-12-01 | 43.30 | 43.19 | 0.08 | 0.19% | 42.86 | 43.55 | 30511 | 13171.48 | 3.40% | 0.00 |
| 2025-11-28 | 42.03 | 43.11 | 0.80 | 1.89% | 42.01 | 43.13 | 30276 | 12942.32 | 3.37% | 0.00 |
| 2025-11-27 | 41.90 | 42.31 | 0.23 | 0.55% | 41.90 | 43.20 | 36188 | 15454.65 | 4.03% | 0.00 |
| 2025-11-26 | 42.00 | 42.08 | -0.37 | -0.87% | 41.90 | 42.75 | 29591 | 12508.53 | 3.30% | 0.00 |
| 2025-11-25 | 42.50 | 42.45 | 0.95 | 2.29% | 41.97 | 43.25 | 43711 | 18637.10 | 4.87% | 0.00 |
深证大盘股票行情在线 K线走势图
雅创电子(301099)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
