雅克科技

002409
🏛️ 中国 →
73.75
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
2022-12-30 51.33 52.23 50.11 50.37 2.9M
2022-12-29 50.40 51.44 50.13 50.90 2.9M
2022-12-28 50.55 51.30 50.03 50.70 3.3M
2022-12-27 50.24 50.68 49.84 50.50 2.0M
2022-12-26 48.59 50.67 48.13 50.30 4.1M
2022-12-23 48.25 49.15 47.90 48.60 2.7M
2022-12-22 49.41 49.80 48.30 48.52 2.6M
2022-12-21 49.98 50.38 48.95 49.40 3.1M
2022-12-20 50.11 50.99 49.96 50.28 2.3M
2022-12-19 51.15 51.59 50.07 50.26 3.4M
2022-12-16 52.60 52.60 50.50 51.20 6.3M
2022-12-15 51.49 53.25 51.01 52.79 5.2M
2022-12-14 53.75 54.17 51.72 51.90 6.8M
2022-12-13 54.11 54.48 52.34 52.37 5.3M
2022-12-12 53.53 54.80 53.18 54.11 5.4M
2022-12-09 53.12 54.90 53.12 53.53 5.8M
2022-12-08 54.03 54.29 52.85 53.13 3.7M
2022-12-07 53.23 54.11 53.18 54.03 4.2M
2022-12-06 53.48 54.55 52.50 53.68 5.8M
2022-12-05 53.78 54.31 53.10 53.49 3.5M
2022-12-02 53.50 54.30 53.30 53.35 3.3M
2022-12-01 54.17 55.16 53.40 53.68 5.0M
2022-11-30 54.59 54.60 52.83 53.60 4.2M
2022-11-29 54.36 54.87 53.21 54.30 5.8M
2022-11-28 54.50 55.63 53.79 53.99 4.2M
2022-11-25 56.08 57.25 55.05 55.41 3.2M
2022-11-24 57.38 57.58 55.80 56.31 4.2M
2022-11-23 56.34 57.56 55.34 57.38 4.6M
2022-11-22 58.95 59.54 56.08 56.75 7.2M
2022-11-21 58.24 60.10 57.97 59.00 3.7M
2022-11-18 59.90 62.68 58.50 58.75 6.8M
2022-11-17 59.23 60.48 57.74 60.48 4.5M
2022-11-16 61.00 61.44 59.21 59.90 3.8M
2022-11-15 58.69 61.97 58.37 60.87 4.8M
2022-11-14 57.91 60.26 57.25 58.99 3.2M
2022-11-11 60.15 60.82 58.21 58.30 3.9M
2022-11-10 59.00 60.79 57.70 58.30 3.9M
2022-11-09 61.08 61.90 59.80 60.01 3.3M
2022-11-08 60.66 61.29 60.01 60.93 2.9M
2022-11-07 61.49 63.17 60.06 60.28 5.8M
2022-11-04 61.50 62.17 60.08 61.48 5.4M
2022-11-03 57.62 62.26 57.62 61.65 6.3M
2022-11-02 58.06 59.95 57.78 58.27 5.3M
2022-11-01 58.88 59.54 57.49 58.40 4.9M
2022-10-31 57.00 59.59 56.85 58.80 5.1M
2022-10-28 58.00 60.49 57.75 58.37 6.0M
2022-10-27 58.14 59.22 57.60 58.00 4.3M
2022-10-26 57.18 59.16 56.02 58.55 7.2M
2022-10-25 56.21 57.57 54.70 57.18 7.3M
2022-10-24 55.30 58.30 55.12 56.91 7.5M
2022-10-21 56.00 56.57 54.00 55.86 9.2M
2022-10-20 54.08 58.60 54.00 57.70 10.5M
2022-10-19 54.00 56.26 53.78 54.31 5.4M
2022-10-18 54.10 55.04 53.35 54.37 5.3M
2022-10-17 52.22 54.88 52.09 54.40 7.7M
2022-10-14 52.07 53.44 50.21 53.04 7.2M
2022-10-13 51.70 53.54 50.50 51.70 11.6M
2022-10-12 50.01 52.48 48.01 51.90 16.6M
2022-10-11 55.01 55.83 49.81 49.82 20.7M
2022-10-10 60.52 61.40 55.34 55.34 7.2M
2022-09-30 64.83 65.00 61.29 61.49 4.3M
2022-09-29 63.41 65.20 62.80 64.52 5.0M
2022-09-28 66.01 66.58 62.69 62.70 4.4M
2022-09-27 66.57 68.77 65.49 65.96 5.3M
2022-09-26 63.90 68.10 62.50 66.47 5.8M
2022-09-23 66.87 67.33 64.01 64.37 5.2M
2022-09-22 67.40 68.50 66.00 66.86 3.6M
2022-09-21 67.01 69.26 65.50 67.32 5.2M
2022-09-20 67.50 68.37 64.68 66.99 4.8M
2022-09-19 70.54 72.28 66.56 67.03 6.1M
2022-09-16 68.94 72.30 68.35 70.49 8.3M
2022-09-15 76.00 76.70 67.16 68.94 11.1M
2022-09-14 73.50 75.57 72.12 73.99 6.8M
2022-09-13 73.48 78.97 73.37 74.92 7.8M
2022-09-09 73.23 75.37 71.96 73.49 5.8M
2022-09-08 73.96 75.50 72.52 73.20 5.4M
2022-09-07 72.82 76.21 72.39 73.86 11.1M
2022-09-06 67.34 72.82 67.20 72.82 10.1M
2022-09-05 64.65 68.47 62.69 66.20 7.5M
2022-09-02 61.16 65.78 60.77 64.57 6.6M
2022-09-01 62.74 65.00 60.58 61.15 5.0M
2022-08-31 66.55 67.07 62.02 62.49 7.7M
2022-08-30 65.88 69.36 65.20 66.50 8.2M
2022-08-29 65.53 68.88 65.27 66.01 5.5M
2022-08-26 68.35 68.79 66.07 66.34 5.6M
2022-08-25 70.70 70.97 66.03 67.47 6.9M
2022-08-24 73.30 73.38 69.80 70.00 7.6M
2022-08-23 73.66 74.39 72.30 73.50 4.0M
2022-08-22 72.67 74.67 72.38 73.50 6.0M
2022-08-19 75.99 77.24 71.78 72.01 7.9M
2022-08-18 74.13 78.65 72.55 76.00 8.6M
2022-08-17 75.45 79.05 73.99 75.00 9.0M
2022-08-16 72.50 76.40 71.29 75.99 8.6M
2022-08-15 68.62 73.56 68.50 72.94 7.6M
2022-08-12 69.00 70.83 67.51 68.90 5.2M
2022-08-11 66.88 70.00 65.83 69.35 8.0M
2022-08-10 63.02 67.67 63.01 66.50 9.6M
2022-08-09 65.81 65.81 63.08 64.88 8.8M
2022-08-08 63.50 67.22 62.61 66.50 13.7M
2022-08-05 62.00 66.80 61.66 64.31 12.4M
2022-08-04 60.70 64.50 60.50 63.36 17.3M
2022-08-03 55.99 60.50 54.70 60.01 18.2M
2022-08-02 51.00 56.46 50.12 55.05 18.1M
2022-08-01 50.40 52.66 48.50 52.14 8.3M
2022-07-29 52.50 52.71 50.66 50.75 6.5M
2022-07-28 49.78 53.45 49.78 52.88 11.3M
2022-07-27 49.01 50.09 48.05 49.78 4.4M
2022-07-26 48.52 49.09 47.60 49.01 2.8M
2022-07-25 48.77 49.46 48.08 48.51 2.8M
2022-07-22 50.17 50.61 48.22 48.97 4.8M
2022-07-21 49.38 51.25 49.10 50.36 6.4M
2022-07-20 48.48 50.03 48.40 49.69 6.1M
2022-07-19 49.72 50.10 47.36 48.49 7.8M
2022-07-18 48.63 50.20 48.01 49.90 6.2M
2022-07-15 48.40 50.00 48.20 48.55 4.7M
2022-07-14 47.15 49.40 46.61 48.50 5.4M
2022-07-13 48.25 48.26 46.30 47.13 4.5M
2022-07-12 48.75 49.29 47.60 47.85 4.3M
2022-07-11 50.15 50.48 48.18 48.67 6.7M
2022-07-08 51.26 52.16 50.54 50.65 5.4M
2022-07-07 51.49 51.90 50.00 51.00 6.0M
2022-07-06 52.00 54.95 50.42 51.25 14.0M
2022-07-05 51.69 52.56 50.32 51.84 7.1M
2022-07-04 53.97 53.97 49.01 51.29 12.3M
2022-07-01 55.19 56.17 54.27 54.39 5.8M
2022-06-30 55.52 56.22 53.91 55.51 7.1M
2022-06-29 56.17 57.48 54.95 55.20 11.3M
2022-06-28 54.17 56.03 52.60 55.99 10.8M
2022-06-27 55.00 55.62 53.95 54.00 7.8M
2022-06-24 53.99 55.40 53.32 54.79 6.9M
2022-06-23 53.50 54.00 52.29 54.00 5.1M
2022-06-22 54.80 55.00 52.90 52.90 3.9M
2022-06-21 55.70 55.85 54.21 54.64 4.4M
2022-06-20 54.32 56.97 54.21 55.67 7.2M
2022-06-17 54.20 55.18 53.31 54.47 4.5M
2022-06-16 53.59 55.83 52.79 54.63 6.8M
2022-06-15 53.80 55.59 52.48 53.60 8.2M
2022-06-14 53.96 54.73 51.89 53.42 5.6M
2022-06-13 53.53 55.67 53.00 54.80 6.3M
2022-06-10 53.50 54.66 53.03 54.29 5.7M
2022-06-09 56.17 56.17 53.86 54.15 6.4M
2022-06-08 57.08 57.30 55.01 55.93 5.4M
2022-06-07 57.00 57.38 55.60 56.80 5.6M
2022-06-06 56.98 57.88 55.23 56.70 11.5M
2022-06-02 51.31 57.21 51.11 56.20 12.7M
2022-06-01 49.05 53.26 48.70 52.01 9.4M
2022-05-31 47.07 49.10 46.53 48.90 5.4M
2022-05-30 45.97 47.10 45.30 47.00 4.0M
2022-05-27 45.98 47.36 45.00 45.50 3.5M
2022-05-26 46.28 46.44 44.72 45.78 3.4M
2022-05-25 46.70 47.47 45.86 46.25 3.2M
2022-05-24 48.59 49.55 46.66 46.68 5.5M
2022-05-23 48.80 49.00 48.06 48.63 2.6M
2022-05-20 48.71 49.40 48.23 49.00 3.9M
2022-05-19 47.07 49.44 46.64 48.91 5.7M
2022-05-18 47.68 48.78 46.96 47.80 5.9M
2022-05-17 46.24 47.45 45.19 47.21 5.2M
2022-05-16 45.51 47.18 45.30 46.19 4.6M
2022-05-13 46.28 46.49 45.05 45.32 3.7M
2022-05-12 45.79 46.66 45.32 45.85 4.4M
2022-05-11 44.18 47.68 44.05 46.50 8.8M
2022-05-10 42.50 45.08 42.03 44.17 6.7M
2022-05-09 43.40 44.00 42.85 43.38 2.6M
2022-05-06 43.50 43.89 42.80 43.49 3.8M
2022-05-05 44.30 45.50 43.77 44.50 6.8M
2022-04-29 41.12 45.02 40.68 45.02 8.3M
2022-04-28 40.02 41.28 38.68 40.93 6.0M
2022-04-27 38.90 41.20 37.41 40.95 7.5M
2022-04-26 40.19 41.47 38.83 39.27 5.0M
2022-04-25 42.09 43.17 39.54 39.59 4.8M
2022-04-22 44.82 45.25 42.50 43.38 5.6M
2022-04-21 46.38 47.65 44.70 44.70 4.0M
2022-04-20 47.18 47.49 45.95 46.38 3.1M
2022-04-19 49.05 49.37 46.90 47.19 4.5M
2022-04-18 47.98 50.50 47.51 49.38 4.5M
2022-04-15 46.91 50.11 46.15 48.35 5.3M
2022-04-14 46.47 48.33 45.80 47.28 3.7M
2022-04-13 46.10 46.78 45.55 45.93 3.9M
2022-04-12 44.34 46.80 44.34 46.55 4.9M
2022-04-11 46.95 47.40 44.22 44.79 4.8M
2022-04-08 48.00 48.34 46.22 47.65 4.0M
2022-04-07 48.75 49.00 47.00 47.80 6.4M
2022-04-06 51.23 51.23 48.70 49.09 3.9M
2022-04-01 50.85 51.96 50.36 51.23 2.2M
2022-03-31 52.80 52.90 50.70 51.24 3.3M
2022-03-30 51.13 53.06 50.88 52.81 4.1M
2022-03-29 53.46 53.84 50.76 51.01 4.8M
2022-03-28 53.87 54.25 52.60 52.99 3.9M
2022-03-25 56.26 57.24 54.40 54.45 3.9M
2022-03-24 55.74 56.23 54.79 55.79 3.7M
2022-03-23 55.71 56.42 55.40 55.99 3.3M
2022-03-22 56.46 56.67 55.22 55.69 4.0M
2022-03-21 55.00 58.09 54.65 56.17 7.2M
2022-03-18 56.00 56.57 53.88 54.69 5.9M
2022-03-17 55.88 58.50 55.13 56.45 9.8M
2022-03-16 53.80 54.90 50.31 54.46 8.8M
2022-03-15 54.10 55.41 52.50 52.70 5.5M
2022-03-14 55.81 56.14 54.39 54.50 4.7M
2022-03-11 57.03 58.00 55.45 56.28 4.9M
2022-03-10 58.32 59.57 57.00 58.08 9.8M
2022-03-09 56.37 58.40 54.23 56.28 6.0M
2022-03-08 56.60 58.38 54.43 56.42 6.9M
2022-03-07 58.72 59.73 55.56 55.88 7.5M
2022-03-04 58.88 61.39 58.51 59.43 2.9M
2022-03-03 62.20 62.36 59.35 59.54 4.2M
2022-03-02 62.50 62.57 60.80 61.83 2.8M
2022-03-01 63.99 63.99 62.00 63.00 3.4M
2022-02-28 62.89 64.00 62.22 62.75 4.2M
2022-02-25 64.39 65.20 62.80 63.47 4.0M
2022-02-24 63.22 64.17 61.30 62.99 6.2M
2022-02-23 60.01 64.20 59.50 63.69 8.9M
2022-02-22 59.70 60.18 58.41 59.88 3.4M
2022-02-21 61.38 61.61 59.53 60.04 5.0M
2022-02-18 61.18 62.49 60.68 60.98 3.9M
2022-02-17 59.50 62.66 59.02 61.99 6.5M
2022-02-16 60.13 60.33 58.60 59.43 6.3M
2022-02-15 54.52 60.00 54.41 59.39 11.4M
2022-02-14 54.16 55.55 53.51 54.97 4.8M
2022-02-11 55.26 55.80 54.31 54.60 13.7M
2022-02-10 58.49 58.68 54.17 55.40 15.4M
2022-02-09 63.50 64.48 57.83 58.39 14.5M
2022-02-08 65.44 66.80 63.04 64.25 3.8M
2022-02-07 66.50 68.29 65.06 65.76 3.2M
2022-01-28 68.24 68.60 64.20 65.92 5.1M
2022-01-27 69.40 69.40 67.00 67.22 3.4M
2022-01-26 71.20 71.54 68.28 68.93 4.7M
2022-01-25 72.58 73.30 70.40 71.05 2.7M
2022-01-24 71.50 72.80 71.21 72.32 2.1M
2022-01-21 73.78 74.21 71.19 72.09 5.1M
2022-01-20 72.27 74.60 71.40 73.57 3.3M
2022-01-19 73.49 74.28 71.61 72.28 3.0M
2022-01-18 74.46 75.79 73.39 73.95 2.4M
2022-01-17 72.28 75.60 71.80 74.30 4.3M
2022-01-14 72.88 73.18 71.89 72.35 3.9M
2022-01-13 74.62 74.62 72.63 72.87 2.1M
2022-01-12 74.33 75.30 73.34 74.38 2.2M
2022-01-11 76.00 77.40 72.40 74.03 5.0M
2022-01-10 74.80 77.39 73.05 76.23 3.7M
2022-01-07 74.93 76.66 74.20 74.91 3.2M
2022-01-06 75.90 76.75 74.00 74.95 2.9M
2022-01-05 77.82 78.50 75.82 76.20 4.8M
2022-01-04 81.30 81.30 77.00 77.82 4.3M