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
2023-12-29 54.80 56.35 54.66 55.73 7.5M
2023-12-28 54.31 55.45 53.85 54.89 6.7M
2023-12-27 53.47 54.85 53.19 54.15 4.8M
2023-12-26 54.26 54.70 52.91 53.47 4.3M
2023-12-25 54.58 55.90 54.11 54.58 3.8M
2023-12-22 56.10 57.30 54.29 54.84 5.2M
2023-12-21 54.75 55.98 54.11 55.68 4.0M
2023-12-20 55.64 55.87 54.92 55.10 2.9M
2023-12-19 55.33 56.20 55.13 55.73 3.7M
2023-12-18 56.21 56.41 55.00 55.09 4.2M
2023-12-15 57.11 57.50 56.11 56.45 3.6M
2023-12-14 58.23 58.49 57.02 57.26 3.5M
2023-12-13 58.50 58.79 57.89 57.89 2.6M
2023-12-12 59.62 59.80 58.39 58.83 5.3M
2023-12-11 57.94 59.33 57.48 59.01 5.0M
2023-12-08 56.49 59.45 56.49 58.39 7.5M
2023-12-07 57.48 57.80 56.32 57.01 5.1M
2023-12-06 57.11 58.14 57.11 57.62 4.3M
2023-12-05 59.40 59.57 57.25 57.26 8.2M
2023-12-04 60.75 61.39 59.92 59.92 6.0M
2023-12-01 60.72 60.90 60.06 60.83 5.8M
2023-11-30 61.46 61.57 59.80 61.57 6.3M
2023-11-29 62.90 63.48 61.40 61.65 6.5M
2023-11-28 62.10 63.00 61.24 62.05 6.0M
2023-11-27 59.50 62.80 59.45 62.78 9.5M
2023-11-24 61.88 61.88 60.13 60.26 8.5M
2023-11-23 62.80 62.82 60.86 62.22 8.1M
2023-11-22 62.50 65.18 62.41 63.21 12.5M
2023-11-21 65.46 65.76 63.03 63.09 16.3M
2023-11-20 69.70 70.11 65.81 66.05 23.6M
2023-11-17 61.83 66.66 61.79 65.53 16.1M
2023-11-16 61.59 63.93 61.59 62.00 8.8M
2023-11-15 61.62 63.30 60.90 62.35 11.9M
2023-11-14 60.30 61.79 59.60 60.85 9.7M
2023-11-13 60.00 60.07 58.91 59.21 5.7M
2023-11-10 59.96 60.91 58.80 59.10 6.0M
2023-11-09 60.70 61.34 59.51 59.97 6.3M
2023-11-08 60.07 61.91 58.84 61.00 10.6M
2023-11-07 57.25 61.17 56.50 60.29 13.3M
2023-11-06 58.00 58.00 56.31 57.62 10.7M
2023-11-03 54.37 56.90 54.11 56.42 8.1M
2023-11-02 56.28 56.56 54.20 54.35 8.1M
2023-11-01 57.77 57.80 55.78 55.80 9.4M
2023-10-31 57.01 60.38 57.01 57.61 15.9M
2023-10-30 55.58 55.88 54.50 55.70 9.1M
2023-10-27 53.10 55.76 53.07 55.31 7.0M
2023-10-26 52.97 53.70 52.80 53.46 4.2M
2023-10-25 55.34 55.69 53.00 53.50 7.2M
2023-10-24 54.06 55.84 53.45 55.14 6.4M
2023-10-23 55.20 55.42 53.47 53.78 4.9M
2023-10-20 56.87 57.17 55.20 55.44 4.9M
2023-10-19 56.28 57.75 55.88 57.11 6.8M
2023-10-18 57.50 58.65 56.11 56.28 7.4M
2023-10-17 57.56 58.44 54.70 58.20 14.2M
2023-10-16 65.00 65.63 58.86 58.86 12.1M
2023-10-13 65.00 65.98 64.20 65.40 4.9M
2023-10-12 65.21 65.96 64.36 65.37 5.1M
2023-10-11 65.73 66.45 64.69 65.20 5.0M
2023-10-10 66.85 67.47 65.56 65.66 6.9M
2023-10-09 64.01 67.00 64.01 65.39 4.9M
2023-09-28 64.60 65.95 63.15 64.60 6.9M
2023-09-27 64.22 65.63 64.15 64.54 3.5M
2023-09-26 63.98 64.80 63.46 64.33 3.4M
2023-09-25 63.40 65.48 63.35 64.11 7.0M
2023-09-22 62.20 63.60 61.44 63.38 5.4M
2023-09-21 62.36 63.00 61.83 62.37 3.8M
2023-09-20 63.22 63.93 62.64 62.85 3.2M
2023-09-19 64.61 64.73 63.03 63.36 4.5M
2023-09-18 66.00 66.15 64.35 64.47 5.8M
2023-09-15 66.50 67.88 66.00 66.66 5.4M
2023-09-14 66.67 67.45 65.61 66.31 5.2M
2023-09-13 67.01 68.86 66.43 67.18 7.4M
2023-09-12 67.80 68.20 67.00 67.41 5.6M
2023-09-11 66.99 69.20 66.60 68.37 6.7M
2023-09-08 67.76 69.50 67.50 67.84 8.0M
2023-09-07 70.00 70.10 67.60 67.60 9.3M
2023-09-06 67.65 71.64 67.36 71.17 12.0M
2023-09-05 68.00 69.72 68.00 68.23 8.0M
2023-09-04 68.02 68.28 66.73 68.22 5.0M
2023-09-01 67.30 68.52 66.76 67.91 6.5M
2023-08-31 65.40 69.73 64.66 67.93 13.7M
2023-08-30 63.80 66.15 63.30 65.52 12.0M
2023-08-29 59.30 63.63 58.97 63.31 8.8M
2023-08-28 63.70 64.69 59.67 59.88 9.1M
2023-08-25 61.42 61.80 60.07 60.60 4.1M
2023-08-24 60.40 63.54 60.38 61.96 6.8M
2023-08-23 62.35 62.36 60.23 60.32 4.4M
2023-08-22 62.33 62.90 60.50 62.56 6.3M
2023-08-21 61.77 63.32 61.58 61.96 4.5M
2023-08-18 63.63 63.74 61.86 62.04 5.9M
2023-08-17 62.53 63.72 62.10 63.17 7.9M
2023-08-16 64.94 65.36 63.00 63.20 9.0M
2023-08-15 67.67 68.49 65.00 65.40 6.4M
2023-08-14 66.72 67.80 66.10 67.00 4.3M
2023-08-11 69.20 69.47 67.26 67.34 3.8M
2023-08-10 68.30 69.95 68.30 69.01 2.9M
2023-08-09 70.20 71.34 68.70 69.00 6.0M
2023-08-08 71.60 72.01 70.18 70.43 4.7M
2023-08-07 70.50 72.49 70.22 71.75 5.3M
2023-08-04 70.26 72.50 70.22 70.67 5.7M
2023-08-03 69.52 72.60 69.40 70.88 7.3M
2023-08-02 69.97 71.25 69.36 70.20 6.3M
2023-08-01 67.60 70.95 67.51 70.61 12.1M
2023-07-31 66.84 68.24 65.82 68.04 9.7M
2023-07-28 68.79 69.66 67.13 67.45 9.1M
2023-07-27 70.82 71.40 67.50 68.11 16.9M
2023-07-26 71.78 72.80 70.93 71.44 7.5M
2023-07-25 73.52 74.22 71.18 71.99 11.3M
2023-07-24 72.72 74.30 72.23 72.96 8.6M
2023-07-21 74.54 74.89 72.85 73.23 9.0M
2023-07-20 76.20 76.65 74.23 74.48 10.3M
2023-07-19 77.30 79.09 75.68 76.19 14.8M
2023-07-18 82.43 84.08 78.28 78.55 21.4M
2023-07-17 83.68 85.53 81.02 82.99 16.4M
2023-07-14 86.50 87.12 81.01 84.38 28.9M
2023-07-13 76.04 83.11 75.40 83.11 21.1M
2023-07-12 75.94 78.58 75.14 75.55 12.5M
2023-07-11 73.05 78.00 71.50 76.86 17.5M
2023-07-10 73.87 75.88 71.19 72.00 8.5M
2023-07-07 74.30 74.91 71.56 73.30 8.9M
2023-07-06 68.90 75.30 68.90 74.26 15.7M
2023-07-05 70.74 72.17 69.32 69.66 6.2M
2023-07-04 71.04 71.20 67.70 70.71 9.3M
2023-07-03 73.11 73.40 70.53 70.93 9.4M
2023-06-30 68.00 73.66 67.50 72.88 11.5M
2023-06-29 69.62 71.77 68.50 68.74 6.5M
2023-06-28 67.89 71.00 66.50 69.91 9.3M
2023-06-27 69.07 70.00 67.00 67.57 5.5M
2023-06-26 68.00 69.90 67.59 69.11 7.2M
2023-06-21 72.72 73.20 68.57 68.60 7.7M
2023-06-20 71.30 74.73 71.20 72.58 11.1M
2023-06-19 71.49 72.50 69.24 72.38 11.0M
2023-06-16 69.80 70.99 69.00 70.50 6.9M
2023-06-15 71.70 71.90 69.00 70.20 9.2M
2023-06-14 72.00 72.88 71.00 71.51 8.7M
2023-06-13 69.14 72.20 68.95 71.64 11.4M
2023-06-12 69.30 72.50 68.45 69.15 15.6M
2023-06-09 66.08 68.88 65.22 68.88 12.3M
2023-06-08 66.60 66.65 65.05 65.60 6.3M
2023-06-07 67.81 67.90 66.00 66.66 8.0M
2023-06-06 69.55 69.90 67.09 67.43 11.2M
2023-06-05 70.00 72.46 69.55 69.90 8.6M
2023-06-02 70.59 71.23 69.41 70.15 7.0M
2023-06-01 73.45 73.92 70.00 70.60 12.4M
2023-05-31 74.10 76.18 72.18 73.23 10.7M
2023-05-30 72.65 74.56 71.28 74.10 9.5M
2023-05-29 72.95 76.77 70.00 73.38 12.8M
2023-05-26 71.99 74.52 71.28 72.85 10.0M
2023-05-25 72.11 73.50 70.11 71.86 9.7M
2023-05-24 69.88 74.81 68.50 72.30 14.7M
2023-05-23 69.37 71.50 67.55 70.35 10.4M
2023-05-22 70.10 70.56 68.69 69.77 12.8M
2023-05-19 64.30 71.13 64.30 70.15 20.1M
2023-05-18 65.50 66.88 64.03 64.66 6.9M
2023-05-17 64.00 66.88 63.90 65.08 7.6M
2023-05-16 63.56 66.00 63.28 65.00 9.8M
2023-05-15 63.70 65.37 62.33 64.15 10.5M
2023-05-12 67.90 70.79 64.67 64.85 11.5M
2023-05-11 68.80 69.11 66.60 67.71 9.6M
2023-05-10 67.90 69.18 65.33 66.13 11.1M
2023-05-09 68.24 71.70 67.41 68.99 15.4M
2023-05-08 67.00 70.07 65.52 68.60 15.9M
2023-05-05 63.35 70.36 63.21 67.99 20.2M
2023-05-04 65.87 66.10 62.68 63.96 16.2M
2023-04-28 65.87 68.88 64.72 67.66 20.6M
2023-04-27 61.32 65.53 61.18 62.62 13.2M
2023-04-26 64.00 65.09 61.61 62.18 12.6M
2023-04-25 68.23 69.03 64.40 65.03 15.5M
2023-04-24 70.59 71.61 66.80 68.27 18.6M
2023-04-21 71.00 75.18 67.00 72.00 28.2M
2023-04-20 67.61 71.29 67.60 69.73 18.5M
2023-04-19 65.54 71.90 65.26 68.91 18.2M
2023-04-18 65.60 66.99 64.00 65.53 9.1M
2023-04-17 66.71 68.48 65.15 66.24 21.3M
2023-04-14 62.30 66.53 60.80 65.96 19.9M
2023-04-13 65.00 65.05 61.51 61.94 13.0M
2023-04-12 64.91 65.07 63.18 64.51 12.5M
2023-04-11 63.79 67.40 63.07 65.40 19.0M
2023-04-10 66.80 68.28 62.18 64.30 27.3M
2023-04-07 68.00 68.57 64.70 66.50 24.0M
2023-04-06 63.00 67.60 62.86 67.60 24.2M
2023-04-04 57.94 62.86 57.52 61.45 34.8M
2023-04-03 52.80 57.31 52.78 57.31 13.1M
2023-03-31 51.61 52.80 51.41 52.10 5.8M
2023-03-30 52.54 53.31 51.23 51.67 7.3M
2023-03-29 50.45 52.92 50.45 52.39 10.4M
2023-03-28 53.00 53.13 50.50 50.50 14.8M
2023-03-27 53.80 55.70 53.80 54.62 10.4M
2023-03-24 55.37 55.49 53.53 53.64 9.0M
2023-03-23 55.19 55.60 53.80 55.20 11.7M
2023-03-22 56.20 56.30 55.08 55.38 6.5M
2023-03-21 55.97 56.66 55.38 56.30 6.5M
2023-03-20 55.96 56.65 55.31 56.12 10.6M
2023-03-17 54.12 56.88 53.30 55.91 13.7M
2023-03-16 53.69 55.08 53.35 53.68 8.8M
2023-03-15 54.40 56.48 54.11 54.60 15.3M
2023-03-14 53.17 54.65 52.60 54.65 10.9M
2023-03-13 53.80 54.59 52.95 53.33 7.5M
2023-03-10 55.02 56.00 53.69 54.33 10.4M
2023-03-09 53.53 56.39 53.52 55.36 14.9M
2023-03-08 52.50 54.18 52.25 53.68 8.7M
2023-03-07 53.41 54.30 52.63 52.68 8.7M
2023-03-06 50.83 53.65 50.16 53.45 12.4M
2023-03-03 49.60 51.08 49.60 50.83 6.6M
2023-03-02 49.96 50.49 49.18 49.24 3.0M
2023-03-01 49.54 49.93 49.44 49.83 3.0M
2023-02-28 49.50 49.80 49.10 49.52 2.6M
2023-02-27 49.79 49.95 49.01 49.16 2.7M
2023-02-24 50.76 50.86 49.80 49.90 2.6M
2023-02-23 50.05 50.52 50.02 50.23 2.2M
2023-02-22 50.03 50.84 49.96 50.14 2.7M
2023-02-21 50.34 50.92 49.89 50.31 2.9M
2023-02-20 50.25 50.77 49.53 50.52 4.6M
2023-02-17 51.53 51.80 50.29 50.40 5.9M
2023-02-16 52.95 53.17 51.30 51.76 8.8M
2023-02-15 53.10 53.26 52.50 53.22 4.5M
2023-02-14 53.70 54.21 52.57 53.03 7.3M
2023-02-13 53.49 53.98 52.82 53.68 6.1M
2023-02-10 54.01 54.65 52.56 53.74 7.2M
2023-02-09 51.35 54.03 50.62 54.00 11.1M
2023-02-08 52.45 53.73 51.41 51.46 6.3M
2023-02-07 52.46 52.90 51.87 52.60 4.3M
2023-02-06 53.98 54.38 52.10 52.48 7.2M
2023-02-03 53.42 54.68 52.30 53.98 7.9M
2023-02-02 53.29 54.17 52.80 53.69 7.9M
2023-02-01 52.41 53.34 52.10 52.94 4.2M
2023-01-31 52.50 52.91 51.85 52.18 3.5M
2023-01-30 53.13 53.14 52.26 52.54 5.6M
2023-01-20 53.32 53.47 52.30 52.50 5.1M
2023-01-19 52.57 53.21 52.51 53.20 2.4M
2023-01-18 53.55 53.59 52.40 52.71 2.5M
2023-01-17 52.64 53.60 52.39 53.30 4.1M
2023-01-16 50.67 53.30 50.31 52.67 6.5M
2023-01-13 51.40 51.44 49.80 50.67 3.7M
2023-01-12 51.41 51.72 50.82 51.10 2.2M
2023-01-11 51.61 52.79 51.18 51.51 4.1M
2023-01-10 51.66 52.28 51.29 51.80 3.5M
2023-01-09 51.78 52.38 51.30 51.63 3.3M
2023-01-06 51.59 52.30 50.90 51.69 3.9M
2023-01-05 50.53 51.93 50.27 51.60 4.8M
2023-01-04 50.99 51.91 50.20 50.60 3.3M
2023-01-03 50.39 51.26 49.73 50.95 4.5M