雅创电子 (301099) - 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
2026-06-18	91.78	93.32	0.45	0.48%	90.60	95.34	176700	164579	19.68%
2026-06-17	89.61	92.87	4.00	4.50%	88.90	94.70	236225	217205	26.31%
2026-06-16	74.06	88.87	14.81	20.00%	73.00	88.87	138970	118804	15.48%
2026-06-15	69.04	74.06	6.37	9.41%	69.04	74.98	129032	93339	14.37%
2026-06-12	75.44	67.69	-5.88	-7.99%	67.56	76.80	157259	112376	17.52%
2026-06-11	75.51	73.57	-2.46	-3.24%	73.03	81.60	137157	104800	15.28%
2026-06-10	74.60	76.03	-2.52	-3.21%	74.60	80.45	119744	92693	13.34%
2026-06-09	73.00	78.55	6.13	8.46%	69.12	80.00	180879	134995	20.15%
2026-06-08	74.70	72.42	-7.42	-9.29%	70.80	78.80	139568	103972	15.55%
2026-06-05	77.02	79.84	0.54	0.68%	74.23	82.88	181351	143010	20.20%
2026-06-04	70.93	79.30	7.69	10.74%	70.01	81.68	176902	136724	19.70%
2026-06-03	71.00	71.61	0.14	0.20%	69.50	74.80	153012	110244	17.04%
2026-06-02	64.35	71.47	6.73	10.40%	64.35	73.88	143383	99541	15.97%
2026-06-01	65.17	64.74	-1.70	-2.56%	64.53	69.51	108635	72752	12.10%
2026-05-29	71.30	66.44	-4.18	-5.92%	66.00	72.27	122029	83191	13.59%
2026-05-28	65.30	70.62	5.12	7.82%	64.81	74.00	158659	110304	17.67%
2026-05-27	67.39	65.50	-1.94	-2.88%	65.08	68.58	75409	50021	8.40%
2026-05-26	67.47	67.44	-1.15	-1.68%	63.80	68.37	112223	74005	12.50%
2026-05-25	64.90	68.59	4.34	6.75%	63.85	69.98	110534	74884	12.31%
2026-05-22	62.73	64.25	2.75	4.47%	61.51	64.66	54549	34518	6.08%
2026-05-21	66.16	61.50	-3.66	-5.62%	61.28	67.12	70124	45447	7.81%
2026-05-20	62.36	65.16	2.06	3.26%	62.36	66.21	73614	47835	8.20%
2026-05-19	62.88	63.10	-0.30	-0.47%	60.86	63.18	50487	31384	5.62%
2026-05-18	62.26	63.40	1.17	1.88%	62.26	64.43	55730	35378	6.21%
2026-05-15	63.74	62.23	-1.27	-2.00%	61.37	64.58	65350	40913	7.28%
2026-05-14	63.69	63.50	-0.89	-1.38%	63.04	65.99	73917	47925	8.23%
2026-05-13	63.07	64.39	0.81	1.27%	62.28	64.68	67504	42946	7.52%
2026-05-12	65.91	63.58	-2.92	-4.39%	63.10	65.93	87849	56255	9.78%
2026-05-11	65.00	66.50	2.45	3.83%	64.57	66.94	97783	64422	10.89%
2026-05-08	63.65	64.05	-0.35	-0.54%	63.28	66.28	88026	56511	9.80%
2026-05-07	61.61	64.40	2.14	3.44%	61.55	64.97	117221	73800	13.06%
2026-05-06	60.19	62.26	3.79	6.48%	59.56	63.14	133274	82606	14.84%
2026-04-30	59.30	58.47	-0.66	-1.12%	58.10	59.76	69858	41016	7.78%
2026-04-29	57.74	59.13	1.50	2.60%	57.45	62.12	106163	63373	11.82%
2026-04-28	57.20	57.63	1.08	1.91%	57.09	59.80	115569	67413	12.87%
2026-04-27	53.14	56.55	2.96	5.52%	53.14	57.68	142654	80487	15.89%
2026-04-24	53.39	53.59	-0.63	-1.16%	52.90	54.95	96618	51954	10.76%
2026-04-23	56.00	54.22	-1.76	-3.14%	54.03	56.78	140571	77302	15.66%
2026-04-22	56.56	55.98	-3.95	-6.59%	54.01	56.94	230262	127738	25.65%
2026-04-21	54.30	59.93	5.18	9.46%	54.30	59.93	157321	89734	17.52%
2026-04-20	54.12	54.75	0.87	1.61%	53.50	55.30	83374	45268	9.29%
2026-04-17	53.30	53.88	0.29	0.54%	53.13	54.67	52816	28467	5.88%
2026-04-16	52.32	53.59	1.20	2.29%	51.86	54.32	56843	30329	6.33%
2026-04-15	53.60	52.39	-1.51	-2.80%	52.23	53.93	57921	30728	6.45%
2026-04-14	52.87	53.90	1.74	3.34%	52.18	55.32	96340	51671	10.73%
2026-04-13	52.50	52.16	-0.85	-1.60%	51.70	53.67	68385	35732	7.62%
2026-04-10	52.03	53.01	0.81	1.55%	52.03	54.18	103136	55169	11.49%
2026-04-09	49.00	52.20	2.01	4.00%	48.81	54.35	140785	73696	15.68%
2026-04-08	46.30	50.19	5.58	12.51%	45.77	50.59	127400	62248	14.19%
2026-04-07	44.32	44.61	1.11	2.55%	43.68	45.28	51444	22924	5.73%
2026-04-03	46.50	43.50	-1.99	-4.37%	43.17	46.88	65816	28953	7.33%
2026-04-02	45.62	45.49	-0.17	-0.37%	45.10	48.53	88963	41494	9.91%
2026-04-01	45.01	45.66	2.14	4.92%	45.01	47.98	83412	38444	9.29%
2026-03-31	45.49	43.52	-2.47	-5.37%	43.43	45.79	63385	28037	7.06%
2026-03-30	46.50	45.99	-1.52	-3.20%	44.94	46.85	67975	31116	7.57%
2026-03-27	47.00	47.51	-0.30	-0.63%	46.10	47.77	52724	24837	5.87%
2026-03-26	48.48	47.81	-1.63	-3.30%	47.62	49.65	69006	33514	7.69%
2026-03-25	48.40	49.44	1.04	2.15%	47.91	50.33	108571	53584	12.09%
2026-03-24	46.34	48.40	2.31	5.01%	45.61	49.33	113985	54502	12.70%
2026-03-23	47.78	46.09	-2.86	-5.84%	45.47	48.95	83536	39291	9.30%
2026-03-20	50.22	48.95	-1.75	-3.45%	48.90	51.70	103401	51903	11.52%
2026-03-19	50.46	50.70	-1.68	-3.21%	50.15	52.80	128850	65874	14.35%
2026-03-18	51.81	52.38	0.38	0.73%	51.25	55.10	195879	103698	21.82%
2026-03-17	49.01	52.00	1.06	2.08%	48.29	52.20	210983	107737	23.50%
2026-03-16	42.43	50.94	8.49	20.00%	42.05	50.94	234272	112065	26.09%