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
2025-08-01	13.99	13.75	-0.18	-1.29%	13.74	14.09	787354	109159	7.44%
2025-07-31	14.47	13.93	-0.71	-4.85%	13.88	14.67	1515026	214419	14.31%
2025-07-30	15.26	14.64	-0.93	-5.97%	14.64	15.86	2123383	321889	20.06%
2025-07-29	15.75	15.57	-0.18	-1.14%	15.24	16.41	2394806	379473	22.62%
2025-07-28	15.71	15.75	0.16	1.03%	15.67	16.65	2588773	417691	24.46%
2025-07-25	15.00	15.59	0.80	5.41%	14.27	16.00	2971032	448141	28.07%
2025-07-24	14.73	14.79	-0.71	-4.58%	14.48	15.90	2902582	435923	27.42%
2025-07-23	15.50	15.50	0.97	6.68%	15.33	15.98	2120410	335565	20.03%
2025-07-22	14.53	14.53	1.32	9.99%	14.01	14.53	1897669	272470	17.93%
2025-07-21	13.21	13.21	1.20	9.99%	12.90	13.21	582582	76754	5.50%
2025-07-18	11.79	12.01	0.29	2.47%	11.76	12.15	435744	52325	4.12%
2025-07-17	11.52	11.72	0.25	2.18%	11.43	11.75	261619	30375	2.47%
2025-07-16	11.53	11.47	-0.06	-0.52%	11.40	11.60	178924	20559	1.69%
2025-07-15	11.70	11.53	-0.22	-1.87%	11.41	11.80	237644	27455	2.24%
2025-07-14	11.84	11.75	0.14	1.21%	11.74	12.26	360504	42985	3.41%
2025-07-11	11.45	11.61	0.20	1.75%	11.40	11.78	286035	33259	2.70%
2025-07-10	11.40	11.41	0.02	0.18%	11.31	11.46	140679	16018	1.33%
2025-07-09	11.50	11.39	-0.15	-1.30%	11.37	11.57	164668	18820	1.56%
2025-07-08	11.30	11.54	0.27	2.40%	11.27	11.55	180821	20715	1.71%
2025-07-07	11.36	11.27	-0.09	-0.79%	11.25	11.37	115416	13031	1.09%
2025-07-04	11.67	11.36	-0.32	-2.74%	11.35	11.67	198758	22723	1.88%
2025-07-03	11.43	11.68	0.24	2.10%	11.39	11.82	243971	28329	2.30%
2025-07-02	11.26	11.44	0.17	1.51%	11.20	11.45	175603	19932	1.66%
2025-07-01	11.38	11.27	-0.13	-1.14%	11.14	11.38	164063	18434	1.55%
2025-06-30	11.48	11.40	-0.06	-0.52%	11.30	11.55	155717	17696	1.47%
2025-06-27	11.52	11.46	0.13	1.15%	11.46	11.95	250683	29142	2.37%
2025-06-26	11.36	11.37	-0.01	-0.09%	11.34	11.60	203413	23340	1.92%
2025-06-25	11.29	11.38	0.06	0.53%	11.24	11.43	167756	18992	1.58%
2025-06-24	11.08	11.32	0.25	2.26%	11.05	11.36	189603	21324	1.79%
2025-06-23	10.90	11.07	0.12	1.10%	10.88	11.17	102169	11315	0.97%
2025-06-20	11.02	10.95	-0.14	-1.26%	10.95	11.21	110391	12210	1.04%
2025-06-19	11.08	11.09	0.02	0.18%	11.02	11.28	122405	13629	1.16%
2025-06-18	11.21	11.07	-0.13	-1.16%	11.03	11.21	77403	8575	0.73%
2025-06-17	11.05	11.20	0.14	1.27%	11.05	11.28	117365	13138	1.11%
2025-06-16	11.07	11.06	-0.04	-0.36%	11.03	11.22	82329	9119	0.78%
2025-06-13	11.16	11.10	-0.11	-0.98%	11.10	11.25	127826	14280	1.21%
2025-06-12	11.25	11.21	-0.02	-0.18%	11.14	11.27	92035	10304	0.87%
2025-06-11	11.07	11.23	0.19	1.72%	11.07	11.31	123669	13905	1.17%
2025-06-10	11.18	11.04	-0.14	-1.25%	10.97	11.23	85412	9475	0.81%
2025-06-09	11.19	11.18	-0.01	-0.09%	11.16	11.29	90040	10090	0.85%
2025-06-06	11.05	11.19	0.15	1.36%	11.01	11.26	120526	13466	1.14%
2025-06-05	11.14	11.04	-0.13	-1.16%	10.95	11.14	110795	12223	1.05%
2025-06-04	10.82	11.17	0.34	3.14%	10.82	11.19	171345	18932	1.62%
2025-06-03	10.73	10.83	0.07	0.65%	10.70	10.86	97122	10481	0.92%
2025-05-30	10.85	10.76	-0.14	-1.28%	10.71	10.87	87354	9417	0.83%
2025-05-29	10.82	10.90	0.11	1.02%	10.75	10.96	123564	13406	1.17%
2025-05-28	10.87	10.79	-0.11	-1.01%	10.77	10.91	76668	8302	0.72%
2025-05-27	10.93	10.90	0.02	0.18%	10.63	10.94	161982	17441	1.53%
2025-05-26	10.88	10.88	-0.07	-0.64%	10.73	10.95	131535	14271	1.24%
2025-05-23	11.05	10.95	-0.12	-1.08%	10.94	11.44	214919	24026	2.03%
2025-05-22	11.20	11.07	-0.16	-1.42%	11.06	11.39	143401	15997	1.35%
2025-05-21	11.14	11.23	0.09	0.81%	11.10	11.32	123239	13826	1.16%
2025-05-20	11.12	11.14	0.02	0.18%	11.08	11.21	76326	8492	0.72%
2025-05-19	11.17	11.12	-0.05	-0.45%	10.99	11.17	75981	8406	0.72%
2025-05-16	11.16	11.17	-0.02	-0.18%	11.08	11.34	140432	15693	1.33%
2025-05-15	11.45	11.19	-0.26	-2.27%	11.16	11.50	161061	18246	1.52%
2025-05-14	11.25	11.45	0.17	1.51%	11.18	11.48	188253	21409	1.78%
2025-05-13	11.43	11.28	-0.08	-0.70%	11.23	11.46	131686	14890	1.24%
2025-05-12	11.36	11.36	0.09	0.80%	11.28	11.43	140091	15921	1.32%
2025-05-09	11.38	11.27	-0.12	-1.05%	11.17	11.39	100636	11318	0.95%
2025-05-08	11.37	11.39	0.01	0.09%	11.23	11.43	101560	11537	0.96%
2025-05-07	11.50	11.38	0.03	0.26%	11.30	11.55	120251	13693	1.14%
2025-05-06	11.28	11.35	0.15	1.34%	11.21	11.35	123066	13887	1.16%
2025-04-30	11.25	11.20	-0.05	-0.44%	11.14	11.26	102000	11421	0.96%
2025-04-29	11.39	11.25	-0.08	-0.71%	11.05	11.48	108001	12245	1.03%
2025-04-28	11.45	11.33	-0.10	-0.87%	11.22	11.49	93916	10635	0.89%
2025-04-25	11.42	11.43	0.02	0.18%	11.40	11.59	83608	9603	0.79%
2025-04-24	11.31	11.41	0.10	0.88%	11.30	11.62	131638	15114	1.25%