雅化集团

002497
🏛️ 中国 →
14.87
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 12.69 13.27 12.68 13.09 28.2M
2023-12-28 12.03 12.92 12.00 12.79 37.0M
2023-12-27 12.23 12.24 11.90 12.05 11.9M
2023-12-26 12.22 12.32 12.12 12.23 10.6M
2023-12-25 12.18 12.30 12.06 12.18 10.4M
2023-12-22 12.06 12.40 11.77 12.19 22.4M
2023-12-21 11.88 12.18 11.83 12.07 11.6M
2023-12-20 12.11 12.15 11.93 11.95 8.1M
2023-12-19 12.16 12.25 11.97 12.06 10.0M
2023-12-18 12.43 12.62 12.11 12.15 14.0M
2023-12-15 12.58 12.84 12.47 12.50 16.9M
2023-12-14 12.74 12.81 12.45 12.48 11.6M
2023-12-13 12.80 12.85 12.50 12.55 12.7M
2023-12-12 12.93 13.04 12.80 12.85 9.7M
2023-12-11 13.09 13.09 12.65 12.97 16.3M
2023-12-08 13.45 13.51 13.09 13.10 14.5M
2023-12-07 13.35 13.40 12.98 13.24 23.5M
2023-12-06 12.41 13.61 12.40 13.32 45.5M
2023-12-05 12.47 12.93 12.45 12.54 20.6M
2023-12-04 12.40 12.68 12.37 12.61 15.5M
2023-12-01 12.74 12.78 12.29 12.49 21.8M
2023-11-30 13.16 13.17 12.70 12.70 21.9M
2023-11-29 13.45 13.54 13.13 13.15 12.0M
2023-11-28 13.40 13.48 13.31 13.44 7.9M
2023-11-27 13.80 13.82 13.38 13.41 15.1M
2023-11-24 14.02 14.02 13.80 13.83 9.3M
2023-11-23 13.92 14.06 13.80 14.03 8.0M
2023-11-22 14.27 14.30 13.91 13.92 14.8M
2023-11-21 14.48 14.55 14.31 14.32 9.8M
2023-11-20 14.24 14.58 14.09 14.49 16.3M
2023-11-17 14.10 14.33 14.02 14.22 9.7M
2023-11-16 14.47 14.51 14.16 14.16 16.0M
2023-11-15 14.38 14.76 14.31 14.55 25.5M
2023-11-14 14.28 14.34 14.13 14.21 9.0M
2023-11-13 14.26 14.39 14.16 14.29 8.6M
2023-11-10 14.25 14.37 14.15 14.25 8.6M
2023-11-09 14.26 14.47 14.24 14.33 11.7M
2023-11-08 14.29 14.40 14.12 14.26 11.5M
2023-11-07 14.30 14.37 14.13 14.33 11.9M
2023-11-06 13.79 14.50 13.77 14.36 28.5M
2023-11-03 13.60 13.78 13.58 13.73 10.3M
2023-11-02 13.90 13.98 13.59 13.60 10.4M
2023-11-01 14.08 14.15 13.88 13.90 10.2M
2023-10-31 14.32 14.37 14.03 14.08 11.4M
2023-10-30 14.25 14.39 14.11 14.33 13.4M
2023-10-27 13.71 14.49 13.41 14.34 28.9M
2023-10-26 14.15 14.27 13.91 14.23 14.9M
2023-10-25 14.46 14.60 14.30 14.33 12.6M
2023-10-24 14.12 14.67 14.12 14.34 15.5M
2023-10-23 14.69 14.70 14.06 14.12 14.9M
2023-10-20 14.35 15.05 14.33 14.75 17.1M
2023-10-19 14.55 14.82 14.44 14.44 10.8M
2023-10-18 15.10 15.12 14.70 14.70 12.8M
2023-10-17 15.14 15.33 15.03 15.10 10.8M
2023-10-16 15.50 15.63 15.05 15.13 13.7M
2023-10-13 15.62 15.78 15.40 15.54 17.4M
2023-10-12 15.08 15.77 15.01 15.77 33.6M
2023-10-11 15.00 15.15 14.89 14.93 10.0M
2023-10-10 14.82 15.20 14.81 14.92 11.9M
2023-10-09 14.97 14.97 14.71 14.77 8.2M
2023-09-28 14.92 15.28 14.92 14.98 9.2M
2023-09-27 14.67 15.15 14.65 14.92 11.2M
2023-09-26 15.03 15.05 14.80 14.81 8.0M
2023-09-25 15.20 15.26 14.87 15.08 12.1M
2023-09-22 15.02 15.25 14.95 15.23 9.5M
2023-09-21 15.10 15.27 14.96 15.00 8.0M
2023-09-20 15.37 15.40 15.19 15.19 8.4M
2023-09-19 15.57 15.62 15.38 15.45 7.7M
2023-09-18 15.41 15.83 15.26 15.64 11.2M
2023-09-15 15.52 15.57 15.35 15.41 7.0M
2023-09-14 15.55 15.63 15.40 15.46 7.8M
2023-09-13 15.80 15.93 15.54 15.59 9.6M
2023-09-12 15.75 16.19 15.69 15.91 13.7M
2023-09-11 15.56 15.85 15.43 15.70 8.4M
2023-09-08 15.50 15.68 15.47 15.54 6.1M
2023-09-07 15.98 15.98 15.60 15.60 11.3M
2023-09-06 16.04 16.08 15.82 16.02 9.2M
2023-09-05 16.12 16.24 15.98 16.09 10.6M
2023-09-04 15.85 16.30 15.77 16.20 15.4M
2023-09-01 15.70 15.82 15.63 15.74 5.9M
2023-08-31 15.88 15.94 15.65 15.67 9.6M
2023-08-30 16.06 16.22 15.88 15.96 11.6M
2023-08-29 15.60 16.08 15.46 15.98 15.7M
2023-08-28 16.29 16.36 15.52 15.61 18.9M
2023-08-25 15.77 15.90 15.35 15.44 13.0M
2023-08-24 15.95 16.08 15.69 15.80 12.4M
2023-08-23 16.44 16.44 15.96 15.96 11.3M
2023-08-22 16.76 16.81 16.14 16.44 12.9M
2023-08-21 16.80 16.95 16.65 16.65 7.6M
2023-08-18 17.11 17.18 16.78 16.78 9.8M
2023-08-17 17.00 17.17 16.85 17.15 8.4M
2023-08-16 17.10 17.28 17.05 17.09 8.1M
2023-08-15 17.22 17.34 17.03 17.15 8.2M
2023-08-14 17.22 17.27 17.05 17.26 11.5M
2023-08-11 17.89 17.94 17.45 17.45 16.3M
2023-08-10 17.96 18.21 17.88 17.95 14.3M
2023-08-09 17.86 18.06 17.78 17.96 12.2M
2023-08-08 18.12 18.12 17.81 17.99 15.2M
2023-08-07 18.45 18.45 18.06 18.16 19.6M
2023-08-04 18.99 19.06 18.37 18.46 42.8M
2023-08-03 18.65 19.06 18.49 18.70 62.1M
2023-08-02 18.83 18.85 18.18 18.21 44.7M
2023-08-01 17.88 17.98 17.72 17.95 9.1M
2023-07-31 17.45 18.05 17.45 17.82 15.2M
2023-07-28 17.10 17.47 17.01 17.45 9.5M
2023-07-27 17.25 17.46 17.16 17.19 7.0M
2023-07-26 17.36 17.61 17.24 17.34 7.8M
2023-07-25 16.90 17.40 16.88 17.36 21.2M
2023-07-24 17.37 17.37 16.75 16.77 18.5M
2023-07-21 17.55 17.69 17.13 17.36 12.2M
2023-07-20 17.55 17.90 17.53 17.60 12.4M
2023-07-19 17.49 17.60 17.42 17.49 5.1M
2023-07-18 17.62 17.66 17.38 17.52 9.7M
2023-07-17 17.63 17.68 17.48 17.62 7.7M
2023-07-14 18.06 18.08 17.75 17.80 9.9M
2023-07-13 18.00 18.22 17.98 18.01 9.7M
2023-07-12 18.00 18.19 17.87 17.95 10.9M
2023-07-11 18.00 18.05 17.78 17.99 8.0M
2023-07-10 17.67 18.49 17.67 18.00 15.0M
2023-07-07 17.70 17.78 17.53 17.63 8.0M
2023-07-06 18.14 18.14 17.74 17.80 10.2M
2023-07-05 18.05 18.20 17.91 18.12 10.9M
2023-07-04 18.07 18.16 17.91 18.02 8.2M
2023-07-03 17.90 18.36 17.80 18.07 15.7M
2023-06-30 17.38 17.88 17.32 17.78 15.9M
2023-06-29 17.49 17.54 17.31 17.38 9.0M
2023-06-28 17.89 17.95 17.66 17.88 8.5M
2023-06-27 17.90 17.96 17.52 17.93 12.5M
2023-06-26 17.99 18.20 17.77 17.80 13.2M
2023-06-21 18.48 18.65 18.01 18.05 12.5M
2023-06-20 18.41 18.53 18.25 18.30 9.4M
2023-06-19 18.80 18.92 18.42 18.46 13.4M
2023-06-16 18.80 18.99 18.70 18.88 13.6M
2023-06-15 18.10 18.92 17.60 18.87 31.0M
2023-06-14 18.81 18.86 18.41 18.41 14.8M
2023-06-13 18.89 19.00 18.69 18.72 12.7M
2023-06-12 18.77 19.11 18.57 18.96 18.1M
2023-06-09 18.52 19.25 18.48 18.81 28.2M
2023-06-08 18.31 19.04 18.30 18.52 18.6M
2023-06-07 18.70 18.85 18.25 18.35 11.2M
2023-06-06 19.15 19.15 18.61 18.65 13.4M
2023-06-05 19.09 19.44 18.90 19.17 17.2M
2023-06-02 18.05 19.40 18.05 19.09 36.8M
2023-06-01 17.90 18.38 17.79 18.02 12.5M
2023-05-31 18.08 18.08 17.77 17.98 9.9M
2023-05-30 18.00 18.19 17.75 18.13 9.7M
2023-05-29 18.35 18.44 17.86 18.03 13.1M
2023-05-26 18.61 18.62 18.16 18.33 10.3M
2023-05-25 18.62 18.77 18.41 18.63 10.5M
2023-05-24 18.88 19.08 18.72 18.80 12.3M
2023-05-23 19.14 19.43 19.02 19.04 14.2M
2023-05-22 19.00 19.11 18.85 19.09 7.7M
2023-05-19 19.06 19.11 18.85 19.00 9.0M
2023-05-18 19.26 19.32 18.86 19.06 14.4M
2023-05-17 19.23 19.38 19.16 19.28 10.7M
2023-05-16 19.55 19.56 19.18 19.26 18.2M
2023-05-15 18.33 19.49 18.33 19.46 42.5M
2023-05-12 18.75 18.99 18.22 18.29 15.7M
2023-05-11 18.50 18.79 18.39 18.65 13.1M
2023-05-10 18.10 18.78 18.02 18.53 23.4M
2023-05-09 18.35 18.52 18.05 18.06 17.5M
2023-05-08 18.32 18.54 18.09 18.31 12.6M
2023-05-05 18.75 18.77 18.16 18.26 17.4M
2023-05-04 18.80 19.35 18.70 18.74 20.6M
2023-04-28 18.98 19.16 18.55 18.77 24.5M
2023-04-27 19.48 19.82 19.17 19.24 15.8M
2023-04-26 18.51 20.04 18.37 19.64 35.9M
2023-04-25 19.95 20.11 18.18 18.35 35.3M
2023-04-24 20.17 20.52 19.66 20.08 15.2M
2023-04-21 20.47 21.15 20.20 20.24 18.1M
2023-04-20 21.04 21.05 20.35 20.47 15.5M
2023-04-19 21.31 21.40 21.01 21.05 15.7M
2023-04-18 21.10 21.85 21.04 21.38 24.0M
2023-04-17 21.08 21.26 20.96 21.16 18.1M
2023-04-14 20.11 21.36 20.11 21.10 37.7M
2023-04-13 20.72 20.74 20.05 20.10 20.6M
2023-04-12 21.15 21.23 20.87 20.88 12.4M
2023-04-11 21.00 21.23 20.75 21.23 15.8M
2023-04-10 21.05 21.16 20.85 21.10 11.5M
2023-04-07 21.02 21.12 20.91 20.94 8.4M
2023-04-06 20.95 21.26 20.83 21.00 12.0M
2023-04-04 21.45 21.55 20.96 21.05 15.4M
2023-04-03 21.17 21.80 20.91 21.59 18.3M
2023-03-31 21.15 21.43 21.07 21.17 11.1M
2023-03-30 20.77 21.16 20.63 21.16 15.7M
2023-03-29 21.19 21.42 20.68 20.82 18.8M
2023-03-28 21.71 21.71 21.10 21.16 12.0M
2023-03-27 21.71 21.71 21.35 21.55 10.9M
2023-03-24 21.78 21.85 21.61 21.71 9.7M
2023-03-23 21.69 21.77 21.56 21.69 11.1M
2023-03-22 21.75 22.18 21.68 21.82 16.4M
2023-03-21 21.31 21.75 21.17 21.74 16.1M
2023-03-20 21.48 21.48 21.00 21.18 15.2M
2023-03-17 21.67 21.85 21.37 21.42 15.3M
2023-03-16 21.91 22.12 21.50 21.50 13.8M
2023-03-15 22.30 22.54 22.11 22.12 12.1M
2023-03-14 22.55 22.63 21.60 22.25 25.8M
2023-03-13 23.08 23.18 22.52 22.55 15.9M
2023-03-10 23.40 23.52 23.11 23.12 11.4M
2023-03-09 23.61 23.83 23.52 23.59 7.5M
2023-03-08 23.51 23.79 23.40 23.61 7.7M
2023-03-07 23.90 23.98 23.58 23.60 10.0M
2023-03-06 23.96 24.10 23.59 24.06 13.9M
2023-03-03 24.31 24.31 23.87 23.96 13.3M
2023-03-02 24.59 24.65 24.26 24.31 9.8M
2023-03-01 24.41 24.49 24.29 24.47 9.7M
2023-02-28 24.40 24.55 24.21 24.50 9.0M
2023-02-27 24.30 24.50 24.21 24.37 11.5M
2023-02-24 24.40 24.50 24.14 24.22 8.0M
2023-02-23 24.25 24.48 24.25 24.37 7.9M
2023-02-22 24.35 24.46 24.23 24.29 9.0M
2023-02-21 24.25 24.73 24.18 24.59 13.1M
2023-02-20 23.96 24.32 23.63 24.29 15.2M
2023-02-17 24.40 24.48 24.18 24.20 11.2M
2023-02-16 24.86 25.04 24.13 24.33 18.7M
2023-02-15 25.26 25.46 24.84 24.87 16.6M
2023-02-14 25.39 25.48 25.09 25.27 13.9M
2023-02-13 25.30 25.48 25.28 25.38 10.7M
2023-02-10 25.72 25.72 25.26 25.38 14.8M
2023-02-09 25.60 25.83 25.45 25.81 13.6M
2023-02-08 25.66 26.07 25.55 25.74 23.1M
2023-02-07 25.30 25.49 25.26 25.44 10.6M
2023-02-06 25.46 25.46 25.13 25.30 11.8M
2023-02-03 25.87 25.88 25.19 25.58 18.0M
2023-02-02 26.15 26.20 25.85 25.94 14.3M
2023-02-01 25.80 26.17 25.80 26.14 21.2M
2023-01-31 25.66 25.86 25.56 25.78 14.7M
2023-01-30 25.99 26.26 25.63 25.66 29.9M
2023-01-20 24.93 25.57 24.88 25.38 24.9M
2023-01-19 24.99 25.09 24.70 24.94 18.3M
2023-01-18 24.65 24.93 24.62 24.70 11.0M
2023-01-17 24.78 24.82 24.52 24.66 11.0M
2023-01-16 24.50 24.85 24.28 24.70 14.6M
2023-01-13 24.46 24.77 24.24 24.44 10.7M
2023-01-12 24.39 24.91 24.33 24.48 13.5M
2023-01-11 24.43 24.69 24.29 24.32 10.7M
2023-01-10 24.48 24.61 24.15 24.46 14.3M
2023-01-09 24.51 24.80 24.44 24.50 13.4M
2023-01-06 24.05 24.70 24.01 24.45 17.9M
2023-01-05 23.74 24.38 23.72 24.19 16.0M
2023-01-04 23.68 23.98 23.54 23.80 11.3M
2023-01-03 23.18 24.00 23.08 23.88 14.8M