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 |
|---|
| 2026-03-25 | 2.68 | 2.71 | 0.09 | 3.44% | 2.65 | 2.76 | 4775122 | 129722.27 | 22.52% |
| 2026-03-24 | 2.46 | 2.62 | 0.24 | 10.08% | 2.40 | 2.62 | 1892522 | 48590.61 | 8.93% |
| 2026-03-23 | 2.42 | 2.38 | -0.17 | -6.67% | 2.32 | 2.63 | 3776399 | 93519.74 | 17.81% |
| 2026-03-20 | 2.69 | 2.55 | -0.18 | -6.59% | 2.52 | 2.84 | 4856280 | 129098.33 | 22.90% |
| 2026-03-19 | 3.03 | 2.73 | -0.30 | -9.90% | 2.73 | 3.05 | 5842860 | 163877.59 | 27.56% |
| 2026-03-18 | 2.93 | 3.03 | 0.28 | 10.18% | 2.88 | 3.03 | 1142327 | 34088.89 | 5.39% |
| 2026-03-17 | 2.48 | 2.75 | 0.25 | 10.00% | 2.46 | 2.75 | 1947721 | 51876.79 | 9.19% |
| 2026-03-16 | 2.55 | 2.50 | -0.04 | -1.57% | 2.47 | 2.70 | 4790412 | 122914.61 | 22.59% |
| 2026-03-13 | 2.33 | 2.54 | 0.23 | 9.96% | 2.32 | 2.54 | 3665591 | 90190.55 | 17.29% |
| 2026-03-12 | 2.33 | 2.31 | -0.04 | -1.70% | 2.28 | 2.38 | 1636516 | 37977.82 | 7.72% |
| 2026-03-11 | 2.33 | 2.35 | 0.02 | 0.86% | 2.27 | 2.37 | 1804022 | 42018.96 | 8.51% |
| 2026-03-10 | 2.32 | 2.33 | 0.03 | 1.30% | 2.27 | 2.34 | 1497022 | 34512.62 | 7.06% |
| 2026-03-09 | 2.28 | 2.30 | 0.02 | 0.88% | 2.19 | 2.32 | 1820604 | 40981.70 | 8.59% |
| 2026-03-06 | 2.22 | 2.28 | 0.05 | 2.24% | 2.18 | 2.30 | 1870274 | 42321.81 | 8.82% |
| 2026-03-05 | 2.23 | 2.23 | 0.05 | 2.29% | 2.18 | 2.30 | 2210070 | 49453.27 | 10.42% |
| 2026-03-04 | 2.10 | 2.18 | 0.03 | 1.40% | 2.07 | 2.21 | 2152801 | 46405.41 | 10.15% |
| 2026-03-03 | 2.21 | 2.15 | -0.10 | -4.44% | 2.15 | 2.35 | 3173436 | 70949.42 | 14.97% |
| 2026-03-02 | 2.33 | 2.25 | -0.17 | -7.02% | 2.19 | 2.38 | 3759630 | 85055.07 | 17.73% |
| 2026-02-27 | 2.40 | 2.42 | -0.06 | -2.42% | 2.39 | 2.58 | 4323558 | 106187.03 | 20.39% |
| 2026-02-26 | 2.28 | 2.48 | 0.15 | 6.44% | 2.28 | 2.56 | 6150859 | 149729.56 | 29.01% |
| 2026-02-25 | 2.26 | 2.33 | 0.09 | 4.02% | 2.25 | 2.46 | 5967402 | 141870.47 | 28.14% |
| 2026-02-24 | 2.30 | 2.24 | -0.12 | -5.08% | 2.16 | 2.35 | 5059566 | 114679.84 | 23.86% |
| 2026-02-13 | 2.68 | 2.36 | -0.26 | -9.92% | 2.36 | 2.75 | 1922606 | 48229.75 | 9.07% |
| 2026-02-12 | 2.36 | 2.62 | 0.24 | 10.08% | 2.21 | 2.62 | 3390428 | 83655.15 | 15.99% |
| 2026-02-11 | 2.29 | 2.38 | 0.22 | 10.19% | 2.29 | 2.38 | 1178953 | 27765.63 | 5.56% |
| 2026-02-10 | 2.02 | 2.16 | 0.20 | 10.20% | 2.00 | 2.16 | 4039173 | 85246.25 | 19.05% |
| 2026-02-09 | 1.81 | 1.96 | 0.18 | 10.11% | 1.81 | 1.96 | 1432272 | 27570.04 | 6.75% |
| 2026-02-06 | 1.76 | 1.78 | 0.01 | 0.56% | 1.74 | 1.81 | 844850 | 15054.53 | 3.98% |
| 2026-02-05 | 1.75 | 1.77 | 0.01 | 0.57% | 1.74 | 1.79 | 809392 | 14315.54 | 3.82% |
| 2026-02-04 | 1.70 | 1.76 | 0.05 | 2.92% | 1.69 | 1.77 | 789169 | 13745.87 | 3.72% |
| 2026-02-03 | 1.69 | 1.71 | 0.03 | 1.79% | 1.68 | 1.71 | 616152 | 10472.92 | 2.91% |
| 2026-02-02 | 1.68 | 1.68 | -0.01 | -0.59% | 1.67 | 1.72 | 657012 | 11155.66 | 3.10% |
| 2026-01-30 | 1.74 | 1.69 | -0.06 | -3.43% | 1.69 | 1.77 | 863772 | 14781.40 | 4.07% |
| 2026-01-29 | 1.78 | 1.75 | -0.03 | -1.69% | 1.74 | 1.78 | 761855 | 13389.37 | 3.59% |
| 2026-01-28 | 1.80 | 1.78 | -0.01 | -0.56% | 1.77 | 1.84 | 897779 | 16151.69 | 4.23% |
| 2026-01-27 | 1.80 | 1.79 | -0.01 | -0.56% | 1.75 | 1.81 | 925696 | 16456.13 | 4.37% |
| 2026-01-26 | 1.87 | 1.80 | -0.06 | -3.23% | 1.77 | 1.89 | 1949326 | 35223.41 | 9.19% |
| 2026-01-23 | 1.70 | 1.86 | 0.17 | 10.06% | 1.69 | 1.86 | 1807664 | 32476.08 | 8.53% |
| 2026-01-22 | 1.66 | 1.69 | 0.03 | 1.81% | 1.65 | 1.70 | 590725 | 9947.12 | 2.79% |
| 2026-01-21 | 1.66 | 1.66 | -0.01 | -0.60% | 1.64 | 1.67 | 298940 | 4950.95 | 1.41% |
| 2026-01-20 | 1.68 | 1.67 | 0.00 | 0.00% | 1.65 | 1.68 | 342208 | 5701.33 | 1.61% |
| 2026-01-19 | 1.64 | 1.67 | 0.03 | 1.83% | 1.63 | 1.67 | 378759 | 6285.20 | 1.79% |
| 2026-01-16 | 1.68 | 1.64 | -0.03 | -1.80% | 1.64 | 1.68 | 454013 | 7510.66 | 2.14% |
| 2026-01-15 | 1.71 | 1.67 | -0.04 | -2.34% | 1.66 | 1.72 | 606599 | 10200.99 | 2.86% |
| 2026-01-14 | 1.70 | 1.71 | 0.01 | 0.59% | 1.68 | 1.74 | 778032 | 13315.02 | 3.67% |
| 2026-01-13 | 1.73 | 1.70 | -0.03 | -1.73% | 1.70 | 1.74 | 692950 | 11908.40 | 3.27% |
| 2026-01-12 | 1.70 | 1.73 | 0.03 | 1.76% | 1.70 | 1.74 | 727371 | 12547.13 | 3.43% |
| 2026-01-09 | 1.69 | 1.70 | 0.01 | 0.59% | 1.67 | 1.71 | 585671 | 9900.41 | 2.76% |
| 2026-01-08 | 1.66 | 1.69 | 0.02 | 1.20% | 1.66 | 1.71 | 647743 | 10940.53 | 3.05% |
| 2026-01-07 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.71 | 558719 | 9395.63 | 2.63% |
| 2026-01-06 | 1.65 | 1.69 | 0.04 | 2.42% | 1.65 | 1.70 | 581927 | 9786.19 | 2.74% |
| 2026-01-05 | 1.64 | 1.65 | 0.01 | 0.61% | 1.63 | 1.66 | 379983 | 6272.50 | 1.79% |
| 2025-12-31 | 1.65 | 1.64 | -0.01 | -0.61% | 1.62 | 1.66 | 336068 | 5502.62 | 1.58% |
| 2025-12-30 | 1.67 | 1.65 | -0.02 | -1.20% | 1.65 | 1.68 | 391729 | 6502.24 | 1.85% |
| 2025-12-29 | 1.69 | 1.67 | -0.02 | -1.18% | 1.66 | 1.70 | 393677 | 6619.40 | 1.86% |
| 2025-12-26 | 1.69 | 1.69 | 0.01 | 0.60% | 1.68 | 1.71 | 544138 | 9224.07 | 2.57% |
| 2025-12-25 | 1.66 | 1.68 | 0.02 | 1.20% | 1.65 | 1.69 | 381120 | 6369.73 | 1.80% |
| 2025-12-24 | 1.64 | 1.66 | 0.01 | 0.61% | 1.64 | 1.67 | 279902 | 4636.49 | 1.32% |
| 2025-12-23 | 1.69 | 1.65 | -0.04 | -2.37% | 1.64 | 1.69 | 396245 | 6569.04 | 1.87% |
| 2025-12-22 | 1.68 | 1.69 | 0.01 | 0.60% | 1.67 | 1.70 | 393375 | 6623.51 | 1.86% |
| 2025-12-19 | 1.63 | 1.68 | 0.05 | 3.07% | 1.63 | 1.69 | 538556 | 8965.57 | 2.54% |
| 2025-12-18 | 1.62 | 1.63 | 0.00 | 0.00% | 1.61 | 1.65 | 322424 | 5268.79 | 1.52% |
| 2025-12-17 | 1.62 | 1.63 | 0.01 | 0.62% | 1.57 | 1.64 | 537781 | 8607.09 | 2.54% |
| 2025-12-16 | 1.67 | 1.62 | -0.05 | -2.99% | 1.62 | 1.68 | 547657 | 8969.11 | 2.58% |
| 2025-12-15 | 1.66 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 392545 | 6570.18 | 1.85% |
| 2025-12-12 | 1.69 | 1.67 | -0.02 | -1.18% | 1.67 | 1.71 | 434365 | 7347.89 | 2.05% |
| 2025-12-11 | 1.75 | 1.69 | -0.05 | -2.87% | 1.69 | 1.75 | 717356 | 12257.33 | 3.38% |
| 2025-12-10 | 1.73 | 1.74 | 0.00 | 0.00% | 1.71 | 1.75 | 538248 | 9317.87 | 2.54% |
| 2025-12-09 | 1.75 | 1.74 | -0.02 | -1.14% | 1.72 | 1.76 | 511673 | 8905.77 | 2.41% |
| 2025-12-08 | 1.76 | 1.76 | 0.01 | 0.57% | 1.74 | 1.79 | 491619 | 8665.31 | 2.32% |
| 2025-12-05 | 1.71 | 1.75 | 0.04 | 2.34% | 1.70 | 1.76 | 554412 | 9588.90 | 2.61% |
| 2025-12-04 | 1.75 | 1.71 | -0.04 | -2.29% | 1.69 | 1.76 | 631042 | 10829.44 | 2.98% |
| 2025-12-03 | 1.79 | 1.75 | -0.04 | -2.23% | 1.75 | 1.80 | 574426 | 10136.72 | 2.71% |
| 2025-12-02 | 1.81 | 1.79 | -0.02 | -1.10% | 1.77 | 1.81 | 445802 | 7962.73 | 2.10% |
| 2025-12-01 | 1.79 | 1.81 | 0.02 | 1.12% | 1.78 | 1.83 | 668973 | 12075.53 | 3.15% |
| 2025-11-28 | 1.73 | 1.79 | 0.05 | 2.87% | 1.72 | 1.79 | 632300 | 11123.28 | 2.98% |
| 2025-11-27 | 1.76 | 1.74 | -0.01 | -0.57% | 1.72 | 1.76 | 495314 | 8626.29 | 2.34% |
| 2025-11-26 | 1.74 | 1.75 | 0.01 | 0.57% | 1.73 | 1.81 | 862998 | 15241.07 | 4.07% |
| 2025-11-25 | 1.73 | 1.74 | 0.02 | 1.16% | 1.71 | 1.75 | 473481 | 8214.15 | 2.23% |
| 2025-11-24 | 1.73 | 1.72 | 0.01 | 0.58% | 1.69 | 1.74 | 583222 | 10013.25 | 2.75% |
深证大盘股票行情在线 K线走势图
雅博股份(002323)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
