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
2026-05-06	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%
2026-03-13	42.71	42.45	-0.58	-1.35%	42.28	43.52	21772	9315	2.43%
2026-03-12	43.40	43.03	-0.57	-1.31%	42.60	43.79	32112	13827	3.58%
2026-03-11	44.29	43.60	-0.68	-1.54%	43.30	44.45	29153	12772	3.25%
2026-03-10	43.69	44.28	1.38	3.22%	43.50	44.50	30638	13506	3.41%
2026-03-09	42.66	42.90	-0.78	-1.79%	41.90	43.31	31515	13389	3.51%
2026-03-06	42.53	43.68	0.79	1.84%	42.53	44.10	25518	11110	2.84%
2026-03-05	43.00	42.89	0.82	1.95%	42.52	43.48	26794	11543	2.98%
2026-03-04	41.78	42.07	-0.10	-0.24%	41.78	43.10	28896	12254	3.22%
2026-03-03	44.82	42.17	-2.73	-6.08%	42.09	45.36	42560	18468	4.74%
2026-03-02	46.01	44.90	-1.99	-4.24%	44.75	46.64	42437	19232	4.73%
2026-02-27	46.60	46.89	-0.48	-1.01%	46.09	47.25	41159	19190	4.58%
2026-02-26	45.83	47.37	1.61	3.52%	45.78	49.76	68048	32294	7.58%
2026-02-25	45.08	45.76	0.51	1.13%	44.66	45.98	34601	15757	3.85%
2026-02-24	46.66	45.25	-0.86	-1.87%	45.18	46.88	61110	28026	6.81%
2026-02-13	46.00	46.11	-0.35	-0.75%	45.80	46.90	22810	10611	2.54%
2026-02-12	46.56	46.46	0.46	1.00%	46.19	46.66	20145	9351	2.24%
2026-02-11	46.22	46.00	-0.13	-0.28%	45.82	46.27	15325	7057	1.71%
2026-02-10	46.57	46.13	-0.43	-0.92%	46.03	46.76	20787	9634	2.32%
2026-02-09	45.80	46.56	1.65	3.67%	45.80	47.08	30697	14285	3.42%
2026-02-06	44.82	44.91	-0.50	-1.10%	44.10	45.61	32340	14504	3.60%
2026-02-05	46.35	45.41	-1.58	-3.36%	45.10	46.78	41274	18888	4.60%
2026-02-04	48.46	46.99	-1.57	-3.23%	46.20	48.46	36233	17012	4.04%
2026-02-03	48.00	48.56	1.61	3.43%	47.71	48.77	39939	19286	4.45%
2026-02-02	49.74	46.95	-3.62	-7.16%	46.89	50.19	59789	28687	6.66%
2026-01-30	49.90	50.57	0.49	0.98%	49.20	51.18	50334	25344	5.61%
2026-01-29	51.59	50.08	-1.57	-3.04%	50.07	52.67	73660	37734	8.20%
2026-01-28	52.12	51.65	-1.29	-2.44%	51.57	54.17	89692	47232	9.99%
2026-01-27	51.61	52.94	0.76	1.46%	51.01	53.80	101102	53295	11.26%