雅化集团 (002497) - 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
2026-09-16	16.20	16.57	0.27	1.66%	16.11	16.70	233887	38437	2.21%
2026-09-15	16.62	16.30	-0.54	-3.21%	16.17	16.84	282993	46539	2.67%
2026-09-14	16.75	16.84	0.04	0.24%	16.46	16.96	176446	29630	1.67%
2026-09-11	17.10	16.80	-0.75	-4.27%	16.55	17.13	282445	47381	2.67%
2026-09-10	17.70	17.55	-0.26	-1.46%	17.49	17.74	144358	25366	1.36%
2026-09-09	17.74	17.81	-0.03	-0.17%	17.68	17.98	194045	34600	1.83%
2026-09-08	17.78	17.84	0.11	0.62%	17.70	17.99	205128	36659	1.94%
2026-09-07	17.75	17.73	-0.15	-0.84%	17.52	17.86	237344	42085	2.24%
2026-09-04	18.29	17.88	-0.39	-2.13%	17.78	18.56	325382	59088	3.07%
2026-09-03	18.15	18.27	0.27	1.50%	18.10	18.55	383889	70394	3.62%
2026-09-02	18.40	18.00	-0.75	-4.00%	17.77	18.41	415689	74766	3.92%
2026-09-01	19.15	18.75	-0.43	-2.24%	18.68	19.53	414874	78665	3.92%
2026-08-31	19.33	19.18	-0.12	-0.62%	18.76	19.44	390995	74273	3.69%
2026-08-28	19.33	19.30	0.35	1.85%	18.72	19.43	488281	93194	4.61%
2026-08-27	18.85	18.95	0.00	0.00%	18.55	18.98	368667	69262	3.48%
2026-08-26	18.80	18.95	0.31	1.66%	18.50	19.57	502673	95843	4.75%
2026-08-25	19.30	18.64	-0.90	-4.61%	18.57	19.63	485091	91821	4.58%
2026-08-24	19.80	19.54	0.06	0.31%	19.38	20.23	429928	84867	4.06%
2026-08-21	18.50	19.48	0.88	4.73%	18.40	19.69	534641	103095	5.05%
2026-08-20	18.88	18.60	-0.12	-0.64%	18.40	18.98	303202	56691	2.86%
2026-08-19	19.16	18.72	-0.70	-3.60%	18.68	19.40	310675	59007	2.93%
2026-08-18	19.71	19.42	-0.16	-0.82%	19.16	20.09	341179	66611	3.22%
2026-08-17	19.30	19.58	0.40	2.09%	18.89	19.70	364737	70855	3.45%
2026-08-14	19.01	19.18	0.35	1.86%	18.86	19.45	340571	65171	3.22%
2026-08-13	19.14	18.83	-0.37	-1.93%	18.83	19.50	366631	69713	3.46%
2026-08-12	19.00	19.20	0.32	1.69%	18.91	19.75	501523	97059	4.74%
2026-08-11	18.93	18.88	-0.21	-1.10%	18.80	19.63	404163	77434	3.82%
2026-08-10	18.69	19.09	0.64	3.47%	18.59	19.23	501252	94575	4.74%
2026-08-07	18.70	18.45	0.22	1.21%	18.05	18.77	362224	66650	3.42%
2026-08-06	18.39	18.23	-0.17	-0.92%	18.00	18.49	365089	66655	3.45%
2026-08-05	18.03	18.40	0.41	2.28%	17.95	18.41	363200	66336	3.43%
2026-08-04	17.83	17.99	0.05	0.28%	17.81	18.14	287597	51804	2.72%
2026-08-03	17.35	17.94	0.41	2.34%	17.20	18.13	384232	68580	3.63%
2026-07-31	17.60	17.53	-0.04	-0.23%	17.50	18.05	392894	69794	3.71%
2026-07-30	17.69	17.57	-0.24	-1.35%	17.35	18.02	309121	54643	2.92%
2026-07-29	17.37	17.81	0.38	2.18%	16.90	18.07	452762	79713	4.28%
2026-07-28	17.61	17.43	-0.30	-1.69%	17.16	17.93	311835	54523	2.95%
2026-07-27	17.20	17.73	0.80	4.73%	17.00	17.74	398743	69597	3.77%
2026-07-24	17.50	16.93	-0.91	-5.10%	16.93	17.63	388577	66987	3.67%
2026-07-23	17.13	17.84	1.05	6.25%	16.86	18.09	645410	113710	6.10%
2026-07-22	16.72	16.79	-0.12	-0.71%	16.56	17.12	408571	68758	3.86%
2026-07-21	16.00	16.91	0.62	3.81%	15.87	17.04	582249	96445	5.50%
2026-07-20	16.92	16.29	-0.85	-4.96%	15.96	17.12	718924	118544	6.79%
2026-07-17	17.60	17.14	-0.31	-1.78%	17.00	18.27	704075	124614	6.65%
2026-07-16	17.86	17.45	-0.62	-3.43%	17.39	17.92	565602	99623	5.34%
2026-07-15	18.79	18.07	-0.60	-3.21%	18.00	18.85	520565	95425	4.92%
2026-07-14	18.12	18.67	0.55	3.04%	17.68	19.08	709993	129953	6.71%
2026-07-13	18.45	18.12	-0.58	-3.10%	17.81	18.77	713160	129790	6.74%
2026-07-10	19.90	18.70	-1.50	-7.43%	18.65	20.05	1106268	213910	10.45%
2026-07-09	21.80	20.20	-1.99	-8.97%	19.97	21.80	1229507	251735	11.61%
2026-07-08	24.08	22.19	-2.46	-9.98%	22.19	24.30	1298133	299988	12.26%
2026-07-07	24.65	24.65	2.24	10.00%	24.65	24.65	177467	43745	1.68%
2026-07-06	21.65	22.41	0.54	2.47%	21.62	22.88	576214	129606	5.44%
2026-07-03	22.60	21.87	0.01	0.05%	21.45	22.80	652989	143312	6.17%
2026-07-02	20.96	21.86	0.86	4.10%	20.63	22.35	664741	142359	6.28%
2026-07-01	20.39	21.00	0.63	3.09%	19.70	21.45	579026	119071	5.47%
2026-06-30	19.56	20.37	0.83	4.25%	19.38	20.57	586758	117084	5.54%
2026-06-29	19.58	19.54	-0.45	-2.25%	18.70	20.17	573132	110876	5.41%
2026-06-26	22.30	19.99	-2.22	-10.00%	19.99	22.34	637390	132076	6.02%
2026-06-25	23.59	22.21	-1.39	-5.89%	22.17	24.15	701671	159934	6.63%
2026-06-24	21.45	23.60	2.15	10.02%	21.02	23.60	678466	153726	6.41%
2026-06-23	22.69	21.45	-1.27	-5.59%	21.36	22.89	373788	81645	3.53%
2026-06-22	21.20	22.72	0.60	2.71%	20.79	22.74	577705	125395	5.46%
2026-06-18	22.75	22.18	-0.75	-3.27%	21.91	23.00	337033	75351	3.18%
2026-06-17	22.90	22.93	0.04	0.17%	22.35	23.30	364322	83531	3.44%
2026-06-16	22.90	22.89	-0.12	-0.52%	22.35	23.37	422002	96458	3.99%
2026-06-15	23.07	23.01	0.16	0.70%	22.70	23.68	552649	127586	5.22%
2026-06-12	22.60	22.85	0.30	1.33%	22.31	23.63	584955	134611	5.53%
2026-06-11	22.00	22.55	0.60	2.73%	21.68	23.37	692957	156722	6.55%
2026-06-10	21.88	21.95	0.15	0.69%	21.66	22.80	545695	120650	5.16%
2026-06-09	20.78	21.80	1.30	6.34%	20.29	21.95	506754	106822	4.79%
2026-06-08	21.01	20.50	-0.70	-3.30%	20.09	21.55	415645	86376	3.93%