雅艺科技 (301113) - 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
2026-05-21	26.70	25.50	-1.07	-4.03%	25.31	27.05	13446	3536	2.44%
2026-05-20	26.92	26.57	-0.48	-1.77%	26.18	27.02	11102	2954	2.02%
2026-05-19	26.90	27.05	0.13	0.48%	26.67	27.69	10402	2815	1.89%
2026-05-18	26.77	26.92	0.05	0.19%	26.50	27.39	13195	3527	2.40%
2026-05-15	27.19	26.87	-0.21	-0.78%	26.65	27.34	12010	3235	2.18%
2026-05-14	27.08	27.08	-0.02	-0.07%	26.75	27.62	13077	3550	2.37%
2026-05-13	27.56	27.10	-0.30	-1.09%	26.72	27.62	13615	3702	2.47%
2026-05-12	27.95	27.40	-0.41	-1.47%	27.30	27.99	12196	3371	2.21%
2026-05-11	27.71	27.81	0.26	0.94%	27.32	27.95	9273	2565	1.68%
2026-05-08	27.09	27.55	0.46	1.70%	26.82	27.70	11548	3167	2.10%
2026-05-07	27.22	27.09	0.02	0.07%	26.96	27.50	16532	4503	3.00%
2026-05-06	27.20	27.07	0.00	0.00%	26.79	27.55	19246	5232	3.49%
2026-04-30	26.66	27.07	0.36	1.35%	26.66	27.38	18251	4918	3.31%
2026-04-29	25.71	26.71	0.95	3.69%	25.69	26.80	16243	4310	2.95%
2026-04-28	25.31	25.76	0.31	1.22%	25.21	26.11	17280	4459	3.14%
2026-04-27	24.90	25.45	0.78	3.16%	24.55	25.63	16970	4263	3.08%
2026-04-24	24.39	24.67	0.13	0.53%	23.76	25.07	22206	5395	4.03%
2026-04-23	25.18	24.54	-0.65	-2.58%	24.27	25.19	20843	5117	3.78%
2026-04-22	25.56	25.19	-0.39	-1.52%	24.98	25.56	8786	2214	1.59%
2026-04-21	25.72	25.58	-0.12	-0.47%	25.27	25.94	11628	2981	2.11%
2026-04-20	25.30	25.70	0.40	1.58%	25.06	25.79	10828	2764	1.97%
2026-04-17	25.71	25.30	-0.40	-1.56%	25.10	25.86	11937	3025	2.17%
2026-04-16	24.91	25.70	0.79	3.17%	24.70	25.85	11805	2984	2.14%
2026-04-15	25.19	24.91	-0.13	-0.52%	24.74	25.29	12654	3168	2.30%
2026-04-14	25.27	25.04	0.01	0.04%	24.56	25.37	10922	2712	1.98%
2026-04-13	25.65	25.03	-0.43	-1.69%	24.69	25.65	14956	3739	2.71%
2026-04-10	25.60	25.46	0.28	1.11%	25.07	25.96	21692	5536	3.94%
2026-04-09	25.95	25.18	-1.09	-4.15%	24.76	26.99	22584	5770	4.10%
2026-04-08	25.74	26.27	1.29	5.16%	25.74	27.26	25833	6811	4.69%
2026-04-07	24.02	24.98	0.96	4.00%	23.78	25.14	14177	3506	2.57%
2026-04-03	24.93	24.02	-0.83	-3.34%	23.86	24.99	11401	2762	2.07%
2026-04-02	25.65	24.85	-0.70	-2.74%	24.69	25.77	12645	3178	2.29%
2026-04-01	25.68	25.55	0.35	1.39%	25.26	26.12	11072	2838	2.01%
2026-03-31	26.00	25.20	-0.57	-2.21%	25.19	26.11	10452	2672	1.90%
2026-03-30	25.24	25.77	0.18	0.70%	25.18	26.10	15422	3933	2.80%
2026-03-27	25.09	25.59	0.46	1.83%	24.50	25.87	13646	3469	2.48%
2026-03-26	25.55	25.13	-0.47	-1.84%	24.81	25.96	13398	3389	2.43%
2026-03-25	24.49	25.60	1.24	5.09%	24.36	25.65	21921	5544	3.98%
2026-03-24	23.69	24.36	1.38	6.01%	23.05	24.45	22591	5374	4.10%
2026-03-23	24.11	22.98	-1.82	-7.34%	22.59	24.64	27092	6334	4.92%
2026-03-20	26.06	24.80	-1.25	-4.80%	24.54	26.54	19716	5003	3.58%
2026-03-19	27.01	26.05	-1.15	-4.23%	25.83	27.16	12156	3199	2.21%
2026-03-18	26.55	27.20	0.65	2.45%	26.33	27.30	13700	3678	2.49%
2026-03-17	27.30	26.55	-0.58	-2.14%	26.40	27.48	12672	3414	2.30%
2026-03-16	27.23	27.13	-0.10	-0.37%	26.70	27.65	12966	3516	2.35%
2026-03-13	27.23	27.23	-0.07	-0.26%	27.20	27.76	16773	4603	3.04%
2026-03-12	27.72	27.30	-0.44	-1.59%	27.22	28.57	17501	4853	3.18%
2026-03-11	28.26	27.74	-0.48	-1.70%	27.55	28.36	12866	3580	2.33%
2026-03-10	27.41	28.22	1.09	4.02%	27.41	28.27	13663	3821	2.48%
2026-03-09	27.56	27.13	-0.66	-2.37%	26.65	27.89	19067	5165	3.46%
2026-03-06	26.83	27.79	1.40	5.31%	26.18	27.87	16766	4561	3.04%
2026-03-05	26.35	26.39	0.60	2.33%	25.90	26.50	9343	2453	1.70%
2026-03-04	25.59	25.79	0.05	0.19%	25.15	26.25	13775	3570	2.50%
2026-03-03	26.86	25.74	-0.96	-3.60%	25.69	27.18	18261	4835	3.31%
2026-03-02	26.50	26.70	-0.89	-3.23%	26.44	27.74	15970	4298	2.90%
2026-02-27	27.77	27.59	-0.29	-1.04%	27.41	28.20	13878	3836	2.52%
2026-02-26	27.38	27.88	0.49	1.79%	26.83	27.94	17022	4669	3.09%
2026-02-25	27.00	27.39	0.39	1.44%	27.00	27.39	12401	3372	2.25%
2026-02-24	27.22	27.00	0.32	1.20%	26.70	27.35	15053	4078	2.73%
2026-02-13	26.27	26.68	0.34	1.29%	26.27	27.05	13813	3694	2.51%
2026-02-12	27.14	26.34	-0.67	-2.48%	26.30	27.18	14370	3820	2.61%
2026-02-11	26.71	27.01	0.28	1.05%	26.58	27.16	11732	3167	2.13%