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
2026-07-01	220.00	236.09	11.59	5.16%	218.00	246.44	449673	1063028	14.12%
2026-06-30	216.24	224.50	17.04	8.21%	207.47	228.10	447219	971319	14.04%
2026-06-29	199.13	207.46	18.86	10.00%	191.18	207.46	416677	843628	13.08%
2026-06-26	180.00	188.60	7.57	4.18%	178.20	195.20	355978	668083	11.18%
2026-06-25	184.00	181.03	7.98	4.61%	172.00	186.50	407547	731033	12.79%
2026-06-24	155.00	173.05	15.73	10.00%	155.00	173.05	325014	542959	10.20%
2026-06-23	160.03	157.32	-7.86	-4.76%	155.20	167.80	351117	565001	11.02%
2026-06-22	152.86	165.18	15.02	10.00%	152.86	165.18	347296	552035	10.90%
2026-06-18	146.44	150.16	2.24	1.51%	143.85	151.60	317760	469392	9.98%
2026-06-17	137.00	147.92	10.16	7.38%	136.00	149.22	374932	542242	11.77%
2026-06-16	137.45	137.76	-1.07	-0.77%	135.05	143.60	366139	507095	11.49%
2026-06-15	133.32	138.83	5.84	4.39%	128.00	138.88	406589	547875	12.76%
2026-06-12	140.01	132.99	-1.82	-1.35%	131.81	144.50	663193	913308	20.82%
2026-06-11	126.22	134.81	12.26	10.00%	124.00	134.81	576461	750477	18.10%
2026-06-10	107.95	122.55	11.14	10.00%	107.10	122.55	334547	391926	10.50%
2026-06-09	108.79	111.41	5.79	5.48%	105.81	111.50	210295	229612	6.60%
2026-06-08	107.66	105.62	-9.38	-8.16%	104.70	110.00	237896	255551	7.47%
2026-06-05	113.74	115.00	-2.78	-2.36%	111.41	119.09	258014	298438	8.10%
2026-06-04	111.50	117.78	3.98	3.50%	111.48	120.00	274044	319993	8.60%
2026-06-03	110.19	113.80	4.17	3.80%	110.10	116.00	244695	279124	7.68%
2026-06-02	104.87	109.63	4.64	4.42%	103.40	112.00	255249	278374	8.01%
2026-06-01	108.00	104.99	-2.37	-2.21%	104.59	110.80	214901	230637	6.75%
2026-05-29	115.84	107.67	-7.69	-6.67%	106.23	117.60	301604	333430	9.47%
2026-05-28	114.82	115.36	-3.05	-2.58%	110.94	116.90	280206	319059	8.80%
2026-05-27	125.00	118.41	-4.80	-3.90%	117.30	127.48	306556	375729	9.62%
2026-05-26	125.54	123.21	-4.94	-3.85%	119.60	126.19	396234	485630	12.44%
2026-05-25	119.33	128.15	11.65	10.00%	115.55	128.15	393215	485532	12.34%
2026-05-22	114.75	116.50	2.60	2.28%	110.32	118.18	345053	392800	10.83%
2026-05-21	122.73	113.90	-6.66	-5.52%	113.63	125.00	425462	510399	13.36%
2026-05-20	116.13	120.56	4.60	3.97%	116.00	122.98	383040	463865	12.03%
2026-05-19	112.97	115.96	1.77	1.55%	107.44	115.96	405614	453520	12.73%
2026-05-18	117.14	114.19	6.73	6.26%	113.01	118.21	392406	454423	12.32%
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%