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 |
|---|
| 2025-03-28 | 12.82 | 12.40 | -0.42 | -3.28% | 12.40 | 12.91 | 203652 | 25515.64 | 1.93% |
| 2025-03-27 | 12.88 | 12.82 | -0.11 | -0.85% | 12.70 | 13.06 | 151204 | 19480.20 | 1.44% |
| 2025-03-26 | 12.95 | 12.93 | -0.04 | -0.31% | 12.78 | 13.03 | 151488 | 19516.45 | 1.44% |
| 2025-03-25 | 12.94 | 12.97 | -0.06 | -0.46% | 12.70 | 13.13 | 222306 | 28734.76 | 2.11% |
| 2025-03-24 | 12.66 | 13.03 | 0.33 | 2.60% | 12.20 | 13.03 | 394500 | 49949.75 | 3.74% |
| 2025-03-21 | 12.91 | 12.70 | -0.25 | -1.93% | 12.67 | 13.14 | 199521 | 25728.01 | 1.89% |
| 2025-03-20 | 13.00 | 12.95 | -0.05 | -0.38% | 12.88 | 13.17 | 152218 | 19832.23 | 1.44% |
| 2025-03-19 | 12.94 | 13.00 | 0.07 | 0.54% | 12.81 | 13.19 | 276871 | 36042.01 | 2.63% |
| 2025-03-18 | 12.59 | 12.93 | 0.40 | 3.19% | 12.56 | 13.14 | 318099 | 40907.76 | 3.02% |
| 2025-03-17 | 12.73 | 12.53 | -0.16 | -1.26% | 12.51 | 12.75 | 161980 | 20357.43 | 1.54% |
| 2025-03-14 | 12.61 | 12.69 | 0.09 | 0.71% | 12.51 | 12.75 | 155596 | 19644.13 | 1.48% |
| 2025-03-13 | 12.70 | 12.60 | -0.10 | -0.79% | 12.52 | 12.78 | 118468 | 14942.54 | 1.12% |
| 2025-03-12 | 13.04 | 12.70 | -0.28 | -2.16% | 12.69 | 13.09 | 219867 | 28098.25 | 2.09% |
| 2025-03-11 | 12.86 | 12.98 | 0.01 | 0.08% | 12.76 | 12.99 | 123594 | 15924.16 | 1.17% |
| 2025-03-10 | 12.88 | 12.97 | 0.01 | 0.08% | 12.76 | 13.12 | 175982 | 22725.07 | 1.67% |
| 2025-03-07 | 12.82 | 12.96 | 0.07 | 0.54% | 12.80 | 13.24 | 310282 | 40438.59 | 2.95% |
| 2025-03-06 | 12.52 | 12.89 | 0.46 | 3.70% | 12.40 | 12.95 | 308486 | 39197.17 | 2.93% |
| 2025-03-05 | 12.63 | 12.43 | -0.26 | -2.05% | 12.33 | 12.74 | 165850 | 20635.62 | 1.57% |
| 2025-03-04 | 12.60 | 12.69 | 0.00 | 0.00% | 12.46 | 12.75 | 196030 | 24698.11 | 1.86% |
| 2025-03-03 | 12.36 | 12.69 | 0.51 | 4.19% | 12.35 | 12.85 | 381598 | 48459.97 | 3.62% |
| 2025-02-28 | 12.30 | 12.18 | -0.17 | -1.38% | 12.16 | 12.49 | 148322 | 18259.91 | 1.41% |
| 2025-02-27 | 12.41 | 12.35 | -0.06 | -0.48% | 12.25 | 12.51 | 174203 | 21513.55 | 1.65% |
| 2025-02-26 | 12.38 | 12.41 | 0.04 | 0.32% | 12.31 | 12.60 | 165239 | 20527.91 | 1.57% |
| 2025-02-25 | 12.21 | 12.37 | -0.01 | -0.08% | 12.15 | 12.52 | 148836 | 18401.81 | 1.41% |
| 2025-02-24 | 12.64 | 12.38 | -0.25 | -1.98% | 12.25 | 12.65 | 233302 | 28992.32 | 2.21% |
| 2025-02-21 | 12.63 | 12.63 | -0.02 | -0.16% | 12.55 | 12.72 | 195135 | 24649.53 | 1.85% |
| 2025-02-20 | 12.79 | 12.65 | -0.14 | -1.09% | 12.58 | 12.79 | 142644 | 18055.60 | 1.35% |
| 2025-02-19 | 12.36 | 12.79 | 0.44 | 3.56% | 12.32 | 12.88 | 213628 | 26935.49 | 2.03% |
| 2025-02-18 | 12.51 | 12.35 | -0.15 | -1.20% | 12.30 | 12.67 | 165897 | 20724.74 | 1.57% |
| 2025-02-17 | 12.84 | 12.50 | -0.36 | -2.80% | 12.43 | 12.85 | 283286 | 35552.50 | 2.69% |
| 2025-02-14 | 12.91 | 12.86 | -0.10 | -0.77% | 12.81 | 13.16 | 152510 | 19695.63 | 1.45% |
| 2025-02-13 | 13.03 | 12.96 | -0.14 | -1.07% | 12.95 | 13.30 | 176544 | 23081.70 | 1.68% |
| 2025-02-12 | 12.94 | 13.10 | 0.15 | 1.16% | 12.77 | 13.24 | 243865 | 31680.67 | 2.31% |
| 2025-02-11 | 13.03 | 12.95 | -0.07 | -0.54% | 12.87 | 13.16 | 142733 | 18487.94 | 1.35% |
| 2025-02-10 | 13.15 | 13.02 | -0.08 | -0.61% | 12.86 | 13.22 | 221562 | 28795.16 | 2.10% |
| 2025-02-07 | 12.88 | 13.10 | 0.21 | 1.63% | 12.80 | 13.29 | 231803 | 30370.62 | 2.20% |
| 2025-02-06 | 12.60 | 12.89 | 0.23 | 1.82% | 12.53 | 12.90 | 248861 | 31743.91 | 2.36% |
| 2025-02-05 | 13.16 | 12.66 | -0.50 | -3.80% | 12.58 | 13.24 | 295025 | 37687.12 | 2.80% |
| 2025-01-27 | 13.29 | 13.16 | -0.04 | -0.30% | 13.09 | 13.40 | 129279 | 17129.07 | 1.23% |
| 2025-01-24 | 12.85 | 13.20 | 0.28 | 2.17% | 12.78 | 13.28 | 233363 | 30440.87 | 2.22% |
| 2025-01-23 | 13.35 | 12.92 | -0.33 | -2.49% | 12.90 | 13.47 | 254071 | 33501.71 | 2.41% |
| 2025-01-22 | 13.24 | 13.25 | -0.06 | -0.45% | 13.09 | 13.72 | 224927 | 29884.99 | 2.14% |
| 2025-01-21 | 13.70 | 13.31 | 0.26 | 1.99% | 13.23 | 13.77 | 444799 | 59985.33 | 4.22% |
| 2025-01-20 | 13.00 | 13.05 | 0.03 | 0.23% | 12.80 | 13.28 | 320948 | 41905.08 | 3.05% |
| 2025-01-17 | 12.98 | 13.02 | 0.20 | 1.56% | 12.92 | 13.48 | 506597 | 66471.95 | 4.81% |
| 2025-01-16 | 12.78 | 12.82 | 0.10 | 0.79% | 12.64 | 13.09 | 416848 | 53643.32 | 3.96% |
| 2025-01-15 | 12.80 | 12.72 | -0.18 | -1.40% | 12.51 | 13.00 | 389407 | 49655.10 | 3.70% |
| 2025-01-14 | 12.74 | 12.90 | 0.05 | 0.39% | 12.25 | 13.00 | 760693 | 96904.50 | 7.22% |
| 2025-01-13 | 11.61 | 12.85 | 1.17 | 10.02% | 11.56 | 12.85 | 663415 | 84061.65 | 6.30% |
| 2025-01-10 | 11.46 | 11.68 | 0.24 | 2.10% | 11.39 | 11.90 | 222570 | 26072.54 | 2.11% |
| 2025-01-09 | 11.25 | 11.44 | 0.12 | 1.06% | 11.20 | 11.51 | 99371 | 11301.34 | 0.94% |
| 2025-01-08 | 11.63 | 11.32 | -0.38 | -3.25% | 11.13 | 11.64 | 155828 | 17716.16 | 1.48% |
| 2025-01-07 | 11.40 | 11.70 | 0.35 | 3.08% | 11.26 | 11.71 | 162535 | 18798.42 | 1.54% |
| 2025-01-06 | 11.08 | 11.35 | 0.28 | 2.53% | 11.08 | 11.62 | 185407 | 21138.11 | 1.76% |
| 2025-01-03 | 11.45 | 11.07 | -0.32 | -2.81% | 11.01 | 11.51 | 156098 | 17597.87 | 1.48% |
| 2025-01-02 | 11.70 | 11.39 | -0.31 | -2.65% | 11.27 | 11.82 | 149627 | 17302.78 | 1.42% |
| 2024-12-31 | 11.97 | 11.70 | -0.27 | -2.26% | 11.70 | 12.07 | 156954 | 18564.97 | 1.49% |
| 2024-12-30 | 12.17 | 11.97 | -0.19 | -1.56% | 11.92 | 12.19 | 132774 | 15943.56 | 1.26% |
| 2024-12-27 | 11.88 | 12.16 | 0.28 | 2.36% | 11.78 | 12.45 | 183176 | 22305.14 | 1.74% |
| 2024-12-26 | 11.89 | 11.88 | -0.02 | -0.17% | 11.83 | 12.00 | 89764 | 10698.47 | 0.85% |
| 2024-12-25 | 12.21 | 11.90 | -0.26 | -2.14% | 11.76 | 12.22 | 166892 | 19864.29 | 1.58% |
| 2024-12-24 | 12.07 | 12.16 | 0.08 | 0.66% | 11.97 | 12.34 | 169467 | 20584.01 | 1.61% |
| 2024-12-23 | 12.59 | 12.08 | -0.56 | -4.43% | 12.06 | 12.73 | 199450 | 24530.49 | 1.89% |
| 2024-12-20 | 12.47 | 12.64 | 0.22 | 1.77% | 12.31 | 12.88 | 218326 | 27496.77 | 2.07% |
| 2024-12-19 | 12.40 | 12.42 | -0.08 | -0.64% | 12.20 | 12.52 | 225199 | 27768.44 | 2.14% |
| 2024-12-18 | 12.60 | 12.50 | -0.10 | -0.79% | 12.44 | 12.74 | 202390 | 25463.75 | 1.92% |
| 2024-12-17 | 12.76 | 12.60 | -0.25 | -1.95% | 12.54 | 12.99 | 218103 | 27781.40 | 2.07% |
| 2024-12-16 | 13.46 | 12.85 | -0.62 | -4.60% | 12.77 | 13.55 | 415376 | 53726.50 | 3.94% |
| 2024-12-13 | 13.62 | 13.47 | -0.33 | -2.39% | 13.31 | 13.91 | 683220 | 92781.82 | 6.49% |
| 2024-12-12 | 12.85 | 13.80 | 0.98 | 7.64% | 12.74 | 13.93 | 682314 | 91474.03 | 6.48% |
| 2024-12-11 | 12.64 | 12.82 | 0.18 | 1.42% | 12.60 | 13.00 | 318971 | 40936.12 | 3.03% |
| 2024-12-10 | 12.97 | 12.64 | 0.01 | 0.08% | 12.60 | 13.05 | 364944 | 46546.29 | 3.46% |
| 2024-12-09 | 12.50 | 12.63 | 0.02 | 0.16% | 12.46 | 12.89 | 309097 | 39077.91 | 2.93% |
| 2024-12-06 | 12.55 | 12.61 | -0.01 | -0.08% | 12.26 | 12.68 | 307775 | 38373.72 | 2.92% |
| 2024-12-05 | 12.12 | 12.62 | 0.41 | 3.36% | 12.12 | 12.97 | 502462 | 63188.89 | 4.77% |
| 2024-12-04 | 12.35 | 12.21 | -0.23 | -1.85% | 12.09 | 12.41 | 277223 | 33872.46 | 2.63% |
| 2024-12-03 | 12.20 | 12.44 | 0.20 | 1.63% | 12.18 | 12.55 | 355079 | 43951.73 | 3.37% |
| 2024-12-02 | 11.90 | 12.24 | 0.35 | 2.94% | 11.80 | 12.33 | 391918 | 47814.93 | 3.72% |
| 2024-11-29 | 11.44 | 11.89 | 0.43 | 3.75% | 11.36 | 12.08 | 327802 | 38634.50 | 3.11% |
| 2024-11-28 | 11.56 | 11.46 | -0.15 | -1.29% | 11.42 | 11.64 | 185709 | 21410.49 | 1.76% |
深证大盘股票行情在线 K线走势图
