雅克科技 (002409) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	108.97	107.46	0.56	0.52%	106.14	114.80	382605	419794	12.01%
2026-05-14	107.00	106.90	3.65	3.54%	104.50	109.99	408573	438431	12.83%
2026-05-13	91.99	103.25	9.39	10.00%	91.35	103.25	236592	233589	7.43%
2026-05-12	96.00	93.86	-0.69	-0.73%	92.57	96.53	160399	150281	5.04%
2026-05-11	92.78	94.55	5.69	6.40%	92.33	97.00	268927	254372	8.44%
2026-05-08	90.52	88.86	-3.22	-3.50%	88.22	90.98	130911	116855	4.11%
2026-05-07	91.13	92.08	1.87	2.07%	89.83	92.36	143758	131080	4.51%
2026-05-06	87.55	90.21	5.50	6.49%	87.55	92.99	217313	196954	6.82%
2026-04-30	85.54	84.71	0.77	0.92%	84.45	86.76	118647	101297	3.72%
2026-04-29	83.29	83.94	0.32	0.38%	80.25	84.25	146127	120681	4.59%
2026-04-28	83.00	83.62	-5.50	-6.17%	80.50	85.50	266528	221337	8.37%
2026-04-27	89.29	89.12	0.02	0.02%	88.49	91.42	150006	135311	4.71%
2026-04-24	89.33	89.10	-0.03	-0.03%	88.66	91.00	100789	90233	3.16%
2026-04-23	92.00	89.13	-1.35	-1.49%	87.50	92.54	136139	122171	4.27%
2026-04-22	87.60	90.48	2.89	3.30%	87.21	91.39	133148	119103	4.18%
2026-04-21	86.46	87.59	1.13	1.31%	84.92	88.70	104686	91264	3.29%
2026-04-20	85.89	86.46	0.56	0.65%	84.79	87.88	102246	88571	3.21%
2026-04-17	85.42	85.90	-0.22	-0.26%	84.43	86.59	90739	77752	2.85%
2026-04-16	85.99	86.12	0.03	0.03%	84.80	87.04	95919	82531	3.01%
2026-04-15	88.96	86.09	-2.00	-2.27%	85.60	89.50	96891	84685	3.04%
2026-04-14	86.85	88.09	2.53	2.96%	86.26	88.64	121889	106880	3.83%
2026-04-13	84.50	85.56	0.13	0.15%	84.35	86.30	76101	65015	2.39%
2026-04-10	85.25	85.43	0.98	1.16%	85.00	86.66	96381	82853	3.03%
2026-04-09	82.65	84.45	0.75	0.90%	82.27	85.78	103766	87534	3.26%
2026-04-08	81.26	83.70	5.26	6.71%	81.00	83.80	116689	96273	3.66%
2026-04-07	78.68	78.44	0.29	0.37%	78.16	79.97	68206	54015	2.14%
2026-04-03	78.02	78.15	0.92	1.19%	77.65	80.12	85045	66922	2.67%
2026-04-02	79.56	77.23	-2.33	-2.93%	76.68	80.00	87930	68556	2.76%
2026-04-01	81.50	79.56	0.82	1.04%	78.61	81.68	116761	92907	3.67%
2026-03-31	84.43	78.74	-7.44	-8.63%	78.70	84.43	163004	131848	5.12%
2026-03-30	82.13	86.18	2.97	3.57%	82.05	86.90	119310	101840	3.75%
2026-03-27	79.45	83.21	2.28	2.82%	78.50	83.92	80556	66315	2.53%
2026-03-26	81.69	80.93	-1.79	-2.16%	80.62	82.97	72389	59089	2.27%
2026-03-25	80.57	82.72	3.77	4.78%	80.35	84.95	127267	105705	4.00%
2026-03-24	79.74	78.95	0.40	0.51%	76.25	79.88	92949	72474	2.92%
2026-03-23	81.01	78.55	-4.51	-5.43%	78.00	81.50	137044	109212	4.30%
2026-03-20	85.99	83.06	-2.09	-2.45%	83.02	86.13	101363	85902	3.18%
2026-03-19	89.38	85.15	-5.89	-6.47%	84.50	89.60	183428	158728	5.76%
2026-03-18	88.08	91.04	4.24	4.88%	87.61	92.13	175228	158259	5.50%
2026-03-17	90.07	86.80	-3.30	-3.66%	86.68	90.66	100128	88762	3.14%
2026-03-16	89.18	90.10	0.93	1.04%	86.20	90.89	112054	99356	3.52%
2026-03-13	88.01	89.17	0.14	0.16%	87.04	92.56	115345	103652	3.62%
2026-03-12	89.99	89.03	-1.69	-1.86%	87.81	93.65	101936	92131	3.20%
2026-03-11	90.43	90.72	0.71	0.79%	90.23	92.85	105664	96412	3.32%
2026-03-10	90.01	90.01	2.10	2.39%	87.80	90.80	111336	99560	3.50%
2026-03-09	90.20	87.91	-4.25	-4.61%	84.67	90.59	146416	126809	4.60%
2026-03-06	91.93	92.16	-0.96	-1.03%	91.45	93.98	89431	82710	2.81%
2026-03-05	93.49	93.12	2.56	2.83%	91.72	95.77	121781	113952	3.82%
2026-03-04	89.38	90.56	0.08	0.09%	89.00	93.38	101799	92821	3.20%
2026-03-03	97.10	90.48	-6.60	-6.80%	90.00	98.03	158978	147399	4.99%
2026-03-02	94.00	97.08	1.11	1.16%	93.80	99.15	133433	129615	4.19%
2026-02-27	97.02	95.97	-2.39	-2.43%	95.15	97.35	108504	103999	3.41%
2026-02-26	94.75	98.36	3.61	3.81%	93.11	99.53	161694	156148	5.08%
2026-02-25	92.31	94.75	2.14	2.31%	90.02	95.96	150302	140589	4.72%
2026-02-24	92.00	92.61	2.46	2.73%	91.62	94.38	107991	100570	3.39%
2026-02-13	90.53	90.15	-1.20	-1.31%	89.31	92.88	94749	86615	2.97%
2026-02-12	91.20	91.35	1.70	1.90%	89.31	91.39	81063	73365	2.54%
2026-02-11	89.40	89.65	-0.37	-0.41%	89.04	91.25	56918	51215	1.79%
2026-02-10	90.20	90.02	-0.37	-0.41%	88.98	90.98	75076	67611	2.36%
2026-02-09	90.00	90.39	2.99	3.42%	89.02	90.98	95538	86246	3.00%
2026-02-06	87.35	87.40	-1.24	-1.40%	86.01	88.80	69758	61221	2.19%