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
2025-09-10	13.75	13.85	-0.26	-1.84%	13.59	13.95	371749	51206	3.51%
2025-09-09	14.20	14.11	-0.17	-1.19%	14.02	14.45	393615	55977	3.72%
2025-09-08	14.11	14.28	0.23	1.64%	13.95	14.28	475610	67352	4.49%
2025-09-05	13.47	14.05	0.58	4.31%	13.38	14.05	504908	70070	4.77%
2025-09-04	13.37	13.47	0.11	0.82%	13.27	13.89	446817	60906	4.22%
2025-09-03	13.60	13.36	-0.21	-1.55%	13.33	13.82	224296	30380	2.12%
2025-09-02	13.94	13.57	-0.40	-2.86%	13.52	14.01	296916	40681	2.80%
2025-09-01	14.00	13.97	-0.04	-0.29%	13.86	14.09	250690	34996	2.37%
2025-08-29	13.83	14.01	0.18	1.30%	13.75	14.16	388859	54418	3.67%
2025-08-28	13.79	13.83	0.03	0.22%	13.37	13.92	396772	54228	3.75%
2025-08-27	14.30	13.80	-0.49	-3.43%	13.79	14.36	484634	68358	4.58%
2025-08-26	14.17	14.29	0.00	0.00%	14.03	14.45	451713	64510	4.27%
2025-08-25	14.08	14.29	0.22	1.56%	13.99	14.47	555928	79130	5.25%
2025-08-22	13.98	14.07	0.07	0.50%	13.93	14.27	358574	50401	3.39%
2025-08-21	14.28	14.00	-0.18	-1.27%	13.97	14.29	393539	55463	3.72%
2025-08-20	13.98	14.18	0.05	0.35%	13.81	14.18	472770	66267	4.47%
2025-08-19	14.20	14.13	-0.16	-1.12%	14.11	14.36	392974	55833	3.71%
2025-08-18	14.44	14.29	0.03	0.21%	14.26	14.59	465982	67123	4.40%
2025-08-15	13.97	14.26	0.25	1.78%	13.92	14.29	386185	54832	3.65%
2025-08-14	14.58	14.01	-0.57	-3.91%	14.01	14.59	653298	93149	6.17%
2025-08-13	14.55	14.58	-0.09	-0.61%	14.45	15.03	652054	95292	6.16%
2025-08-12	14.93	14.67	-0.39	-2.59%	14.48	15.01	909709	133289	8.59%
2025-08-11	15.22	15.06	0.80	5.61%	14.78	15.25	1434355	215381	13.55%
2025-08-08	13.96	14.26	0.30	2.15%	13.75	14.44	1038700	146785	9.81%
2025-08-07	13.64	13.96	0.32	2.35%	13.64	14.07	1041220	144394	9.84%
2025-08-06	13.60	13.64	0.04	0.29%	13.52	13.71	522198	71207	4.93%
2025-08-05	13.68	13.60	-0.07	-0.51%	13.52	13.78	584022	79511	5.52%
2025-08-04	13.79	13.67	-0.08	-0.58%	13.62	13.91	573240	78713	5.42%
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%