雅克科技

002409
🏛️ 中国 →
72.90
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 71.53 72.78 71.53 72.40 1,767.1K
09:35 72.41 72.97 72.25 72.60 1,166.5K
09:40 72.60 73.62 72.60 73.19 1,620.3K
09:45 73.17 73.41 72.60 73.27 1,053.6K
09:50 73.18 73.24 72.63 72.71 750.6K
09:55 72.70 73.29 72.69 73.29 559.5K
10:00 73.32 74.22 72.99 73.80 1,895.7K
10:05 73.55 75.45 73.30 75.39 1,761.5K
10:10 75.41 75.67 74.00 74.06 1,609.2K
10:15 74.00 74.11 73.44 73.54 953.4K
10:20 73.54 73.61 72.60 72.97 1,027.5K
10:25 72.94 73.12 72.52 72.83 802.9K
10:30 72.84 73.42 72.83 73.40 375.1K
10:35 73.41 73.41 72.91 73.31 238.3K
10:40 73.31 73.38 73.05 73.29 220.6K
10:45 73.25 73.83 73.23 73.83 441.2K
10:50 73.74 74.18 73.51 73.77 714.7K
10:55 73.77 73.78 73.27 73.65 149.8K
11:00 73.64 74.08 73.61 73.72 204.5K
11:05 73.79 73.79 73.10 73.14 323.4K
11:10 73.14 73.20 72.88 72.98 335.9K
11:15 73.05 73.06 72.78 72.84 153.2K
11:20 72.84 72.95 72.65 72.78 176.4K
11:25 72.77 72.86 72.61 72.83 166.4K
11:30 72.79 72.79 72.79 72.79 2.1K
13:00 72.78 72.78 72.52 72.65 316.0K
13:05 72.61 72.76 72.58 72.66 165.4K
13:10 72.59 72.84 72.58 72.83 145.7K
13:15 72.76 73.15 72.76 72.88 194.8K
13:20 72.81 73.09 72.80 72.97 195.7K
13:25 72.97 73.00 72.80 72.91 154.5K
13:30 72.97 72.97 72.50 72.54 271.0K
13:35 72.55 72.71 72.49 72.61 198.0K
13:40 72.61 72.79 72.58 72.76 132.8K
13:45 72.75 73.18 72.64 73.18 294.2K
13:50 73.20 73.20 72.75 72.79 255.5K
13:55 72.79 72.84 72.36 72.47 336.4K
14:00 72.47 72.84 72.42 72.68 190.7K
14:05 72.69 72.69 72.43 72.63 208.3K
14:10 72.55 72.75 72.41 72.41 127.3K
14:15 72.42 72.63 72.41 72.53 187.1K
14:20 72.55 72.80 72.40 72.41 177.6K
14:25 72.41 72.41 71.96 72.18 603.5K
14:30 72.16 72.27 71.79 72.01 974.3K
14:35 71.96 72.09 71.80 71.87 647.4K
14:40 71.87 72.17 71.87 72.17 647.6K
14:45 72.18 72.67 72.18 72.40 617.4K
14:50 72.40 72.40 71.96 71.96 719.8K
14:55 71.96 72.08 71.91 72.04 316.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 72.79 73.79 71.82 72.90 18.1M
2025-09-26 71.61 75.80 71.44 72.06 26.8M
2025-09-25 70.92 73.41 70.92 72.30 25.9M
2025-09-24 67.27 72.48 67.02 71.18 36.9M
2025-09-23 67.19 67.35 65.23 67.08 20.6M
2025-09-22 66.02 67.13 65.60 66.65 20.9M
2025-09-19 64.35 67.99 64.35 65.82 28.7M
2025-09-18 62.07 65.48 62.05 64.33 35.5M
2025-09-17 62.11 62.60 61.38 62.01 15.6M
2025-09-16 61.36 62.14 60.61 61.65 12.4M
2025-09-15 62.99 63.29 61.05 61.40 19.4M
2025-09-12 59.00 63.86 58.53 62.14 33.1M
2025-09-11 56.74 58.68 56.66 58.64 14.2M
2025-09-10 57.10 57.72 56.48 56.64 7.3M
2025-09-09 58.55 58.55 56.74 57.19 9.5M
2025-09-08 57.80 59.45 57.16 58.99 10.6M
2025-09-05 56.44 58.05 56.44 57.92 10.5M
2025-09-04 58.79 58.97 55.60 56.31 16.0M
2025-09-03 59.20 60.76 58.41 58.79 13.5M
2025-09-02 61.80 61.80 58.41 58.99 19.2M
2025-09-01 61.14 63.00 60.31 61.79 23.2M
2025-08-29 60.60 60.69 59.20 60.03 14.9M
2025-08-28 59.41 60.75 59.00 60.68 18.3M
2025-08-27 60.50 61.78 59.25 59.29 21.6M
2025-08-26 60.63 61.68 60.20 60.30 15.1M
2025-08-25 62.80 62.90 60.38 61.06 20.6M
2025-08-22 58.76 61.20 58.76 61.16 20.5M
2025-08-21 60.01 60.15 58.80 59.06 13.8M
2025-08-20 59.50 60.03 58.58 60.01 15.8M
2025-08-19 59.82 61.05 59.51 60.20 14.7M
2025-08-18 59.95 61.33 58.64 60.13 29.1M
2025-08-15 56.53 59.42 56.49 59.35 22.7M
2025-08-14 57.86 58.59 56.50 56.53 14.5M
2025-08-13 56.22 58.19 56.21 57.39 16.1M
2025-08-12 55.58 56.79 55.32 56.18 9.9M
2025-08-11 55.00 55.56 54.82 55.28 5.3M
2025-08-08 56.00 56.00 54.97 54.98 6.5M
2025-08-07 55.90 56.48 55.61 55.99 7.4M
2025-08-06 55.35 56.08 55.22 55.98 6.7M
2025-08-05 55.44 55.65 55.03 55.35 5.3M
2025-08-04 55.00 55.39 54.70 55.23 5.4M
2025-08-01 55.14 56.13 55.01 55.22 8.0M
2025-07-31 56.78 57.22 55.25 55.27 9.4M
2025-07-30 56.31 58.49 56.22 56.72 13.8M
2025-07-29 55.67 56.30 55.40 56.25 7.0M
2025-07-28 55.81 56.48 55.61 55.83 9.0M
2025-07-25 55.87 56.10 55.31 55.80 8.1M
2025-07-24 54.81 55.77 54.80 55.77 9.1M
2025-07-23 54.90 55.47 54.66 54.70 8.1M
2025-07-22 54.99 55.10 54.62 54.91 5.4M
2025-07-21 54.70 54.94 54.51 54.93 5.2M
2025-07-18 54.93 55.28 54.35 54.84 5.9M
2025-07-17 54.01 54.97 53.95 54.89 8.0M
2025-07-16 53.89 54.60 53.75 54.05 6.1M
2025-07-15 53.91 54.42 53.58 53.91 5.4M
2025-07-14 54.19 54.35 53.82 54.05 4.9M
2025-07-11 53.67 54.50 53.33 54.20 6.7M
2025-07-10 53.91 54.06 53.32 53.59 4.8M
2025-07-09 54.88 54.98 53.76 53.77 8.7M
2025-07-08 54.22 55.50 53.49 54.87 13.3M
2025-07-07 53.09 53.33 52.80 52.81 3.3M
2025-07-04 53.92 53.98 52.78 53.08 7.2M
2025-07-03 54.02 54.30 53.32 54.05 5.0M
2025-07-02 54.51 54.63 53.66 54.01 5.1M
2025-07-01 55.00 55.35 54.43 54.70 6.6M
2025-06-30 54.25 55.00 54.22 54.69 7.1M
2025-06-27 53.78 54.10 53.31 53.79 5.1M
2025-06-26 53.88 54.50 53.47 53.49 6.4M
2025-06-25 53.64 53.80 52.91 53.78 6.9M
2025-06-24 52.59 53.64 52.28 53.31 7.2M
2025-06-23 51.15 52.56 51.15 52.20 4.5M
2025-06-20 51.80 52.68 51.61 51.61 4.0M
2025-06-19 52.10 52.70 51.71 51.96 5.1M
2025-06-18 51.36 52.47 51.18 52.24 4.8M
2025-06-17 52.30 52.56 51.35 51.50 4.9M
2025-06-16 51.77 52.45 51.70 52.11 3.4M
2025-06-13 51.89 52.49 51.74 51.95 4.6M
2025-06-12 52.52 52.64 51.90 52.05 6.9M
2025-06-11 52.54 53.36 52.45 52.73 3.7M
2025-06-10 53.61 53.64 51.90 52.40 5.3M
2025-06-09 53.50 53.78 53.20 53.60 4.2M
2025-06-06 53.51 53.95 53.10 53.37 3.9M
2025-06-05 52.76 53.40 52.26 53.29 4.4M
2025-06-04 52.47 53.09 52.38 52.72 2.7M
2025-06-03 51.78 52.75 51.78 52.46 3.8M
2025-05-30 53.54 53.56 52.31 52.41 5.3M
2025-05-29 53.29 54.03 53.20 53.99 4.4M
2025-05-28 53.13 54.12 53.12 53.41 4.6M
2025-05-27 53.27 53.36 52.65 52.81 3.5M
2025-05-26 53.18 53.80 52.86 53.27 4.0M
2025-05-23 53.81 54.49 53.23 53.28 4.9M
2025-05-22 53.66 54.99 53.60 53.74 5.7M
2025-05-21 54.09 54.30 53.35 54.07 5.0M
2025-05-20 54.26 54.47 53.81 54.02 4.1M
2025-05-19 54.80 54.95 53.66 54.25 4.0M
2025-05-16 54.68 55.32 54.56 54.80 3.2M
2025-05-15 56.55 56.57 54.85 54.86 5.5M
2025-05-14 56.15 57.87 56.11 56.57 7.3M
2025-05-13 56.85 56.87 55.73 56.15 5.1M
2025-05-12 56.21 56.33 55.53 55.98 4.0M
2025-05-09 56.50 56.56 55.47 55.50 4.8M
2025-05-08 56.60 57.19 56.25 56.59 4.2M
2025-05-07 57.60 57.90 56.38 56.66 7.3M
2025-05-06 55.89 57.43 55.27 57.40 10.4M
2025-04-30 52.86 55.49 52.80 55.16 13.7M
2025-04-29 52.80 53.06 52.29 52.35 5.6M
2025-04-28 53.08 53.59 52.65 52.79 5.0M
2025-04-25 53.17 53.25 52.40 52.80 6.7M
2025-04-24 54.19 54.21 53.00 53.09 5.9M
2025-04-23 54.88 54.97 53.46 54.21 9.2M
2025-04-22 54.60 55.28 53.90 54.45 6.0M
2025-04-21 54.35 54.80 53.69 54.71 5.8M
2025-04-18 55.56 56.07 53.62 54.33 7.7M
2025-04-17 54.10 56.00 54.10 55.56 6.4M
2025-04-16 54.36 55.53 53.86 54.65 4.7M
2025-04-15 55.30 56.00 54.35 54.72 4.9M
2025-04-14 56.40 56.50 55.27 55.57 6.4M
2025-04-11 52.90 57.14 52.80 55.56 11.7M
2025-04-10 54.53 54.86 53.37 53.40 8.9M
2025-04-09 50.52 53.53 48.70 52.91 13.3M
2025-04-08 53.53 54.63 50.10 51.55 14.5M
2025-04-07 56.00 57.88 53.93 53.93 8.2M
2025-04-03 60.95 61.77 59.21 59.92 8.1M
2025-04-02 61.18 62.90 60.93 61.60 9.9M
2025-04-01 61.90 62.30 61.16 61.28 6.6M
2025-03-31 60.99 63.30 60.81 61.97 10.5M
2025-03-28 61.80 63.50 61.43 61.50 7.8M
2025-03-27 59.71 62.78 59.24 62.15 12.4M
2025-03-26 59.20 60.86 59.16 60.01 5.6M
2025-03-25 59.70 59.76 58.66 59.29 5.0M
2025-03-24 59.80 60.47 58.65 59.69 6.3M
2025-03-21 60.56 61.47 59.66 59.66 5.8M
2025-03-20 61.14 61.40 60.61 60.74 3.4M
2025-03-19 62.00 62.31 61.00 61.14 4.7M
2025-03-18 62.13 63.10 61.82 62.28 5.3M
2025-03-17 62.00 62.29 61.50 61.64 4.1M
2025-03-14 60.66 61.88 60.42 61.80 6.3M
2025-03-13 61.85 62.05 60.17 60.62 6.8M
2025-03-12 62.76 62.92 61.73 61.80 8.3M
2025-03-11 62.60 63.41 62.00 62.69 7.4M
2025-03-10 64.12 65.10 63.10 63.52 7.5M
2025-03-07 63.85 65.18 63.32 64.12 10.2M
2025-03-06 63.00 64.95 62.98 64.27 12.6M
2025-03-05 62.88 63.45 61.83 62.44 6.8M
2025-03-04 61.01 63.49 60.70 62.73 10.0M
2025-03-03 62.26 63.20 60.66 61.97 10.2M
2025-02-28 63.01 65.58 62.25 62.54 14.8M
2025-02-27 64.15 64.59 62.03 63.40 9.0M
2025-02-26 63.87 64.20 62.50 63.98 8.5M
2025-02-25 63.11 65.28 62.75 63.87 10.1M
2025-02-24 63.49 65.34 63.40 64.08 14.2M
2025-02-21 62.63 63.77 62.10 63.74 15.4M
2025-02-20 60.95 63.46 60.63 62.77 19.9M
2025-02-19 58.50 60.80 58.45 60.60 12.1M
2025-02-18 59.30 60.47 58.31 58.59 9.6M
2025-02-17 59.33 59.68 58.20 59.22 9.3M
2025-02-14 59.44 59.80 58.68 59.29 7.8M
2025-02-13 61.51 61.86 59.65 59.68 8.2M
2025-02-12 60.83 61.70 60.28 61.65 9.0M
2025-02-11 61.66 62.00 60.61 61.13 6.5M
2025-02-10 62.50 62.57 61.51 61.91 7.0M
2025-02-07 61.00 62.77 60.76 62.14 13.2M
2025-02-06 58.79 61.49 58.50 60.99 13.0M
2025-02-05 60.60 61.20 58.65 58.95 8.9M
2025-01-27 61.26 61.40 59.80 59.80 6.2M
2025-01-24 61.20 61.50 60.31 60.90 9.6M
2025-01-23 61.69 61.94 60.88 61.10 9.7M
2025-01-22 59.70 61.78 59.52 61.05 11.3M
2025-01-21 59.59 60.17 58.88 60.00 6.8M
2025-01-20 59.00 60.21 58.50 59.49 10.6M
2025-01-17 57.00 58.95 56.70 58.45 7.9M
2025-01-16 57.51 58.36 56.77 57.38 6.5M
2025-01-15 57.86 57.99 57.00 57.15 4.4M
2025-01-14 56.30 58.09 55.70 57.97 8.3M
2025-01-13 54.99 56.60 54.93 56.08 5.1M
2025-01-10 56.16 57.62 55.69 55.71 5.4M
2025-01-09 56.00 57.55 55.90 56.49 5.2M
2025-01-08 55.99 57.00 54.62 56.36 6.2M
2025-01-07 54.74 56.58 54.65 56.42 7.2M
2025-01-06 54.06 55.10 54.00 54.68 6.3M
2025-01-03 55.65 55.98 53.86 54.08 7.5M
2025-01-02 57.78 57.94 55.11 55.63 7.7M