| 股票名称 | 代码 002409 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 雅克科技 | 2024-11-22 五 | 64.20 | 64.48 | 61.41 | 64.87 | 61.39 | -4.76% | 3.43% | 109239 | 68882万 | 195.6 | 292.27 | 34.48 | 2 | 雅克科技 | 2024-11-21 四 | 64.10 | 64.39 | 64.48 | 64.70 | 63.56 | 0.14% | 2.73% | 86871 | 55803万 | 205.38 | 306.88 | 36.2 | 3 | 雅克科技 | 2024-11-20 三 | 64.00 | 64.45 | 64.39 | 64.80 | 63.50 | -0.09% | 2.75% | 87679 | 56237万 | 205.1 | 306.45 | 36.15 | 4 | 雅克科技 | 2024-11-19 二 | 62.90 | 62.54 | 64.45 | 64.79 | 62.33 | 3.05% | 3.53% | 112531 | 71463万 | 205.29 | 306.74 | 36.19 | 5 | 雅克科技 | 2024-11-18 一 | 65.41 | 64.90 | 62.54 | 65.52 | 62.00 | -3.64% | 3.98% | 126630 | 80386万 | 199.2 | 297.65 | 35.11 | 6 | 雅克科技 | 2024-11-15 五 | 66.00 | 66.57 | 64.90 | 66.99 | 64.80 | -2.51% | 4.18% | 133233 | 87411万 | 206.72 | 308.88 | 36.44 | 7 | 雅克科技 | 2024-11-14 四 | 70.15 | 70.15 | 66.57 | 70.76 | 66.30 | -5.10% | 5.73% | 182399 | 124248万 | 212.04 | 316.83 | 37.38 | 8 | 雅克科技 | 2024-11-13 三 | 71.00 | 69.79 | 70.15 | 71.89 | 68.63 | 0.52% | 5.40% | 172127 | 120732万 | 223.44 | 333.86 | 39.39 | 9 | 雅克科技 | 2024-11-12 二 | 72.00 | 72.05 | 69.79 | 74.36 | 69.00 | -3.14% | 9.26% | 294817 | 212691万 | 222.3 | 332.15 | 39.18 | 10 | 雅克科技 | 2024-11-11 一 | 69.40 | 67.34 | 72.05 | 73.95 | 68.61 | 6.99% | 8.78% | 279620 | 200973万 | 229.5 | 342.91 | 40.45 | 11 | 雅克科技 | 2024-11-08 五 | 66.90 | 66.00 | 67.34 | 68.50 | 66.15 | 2.03% | 6.57% | 209199 | 140504万 | 214.49 | 320.49 | 37.81 | 12 | 雅克科技 | 2024-11-07 四 | 65.00 | 65.17 | 66.00 | 66.96 | 64.55 | 1.27% | 4.04% | 128655 | 84764万 | 210.23 | 314.11 | 37.06 | 13 | 雅克科技 | 2024-11-06 三 | 66.48 | 66.18 | 65.17 | 66.85 | 64.51 | -1.53% | 5.47% | 174389 | 114643万 | 207.58 | 310.16 | 36.59 | 14 | 雅克科技 | 2024-11-05 二 | 64.40 | 64.50 | 66.18 | 66.58 | 64.00 | 2.60% | 6.13% | 195103 | 127997万 | 210.8 | 314.97 | 37.16 | 15 | 雅克科技 | 2024-11-04 一 | 61.62 | 62.43 | 64.50 | 66.09 | 61.32 | 3.32% | 5.35% | 170309 | 109135万 | 205.45 | 306.97 | 36.21 | 16 | 雅克科技 | 2024-11-01 五 | 63.11 | 63.79 | 62.43 | 65.01 | 62.43 | -2.13% | 5.56% | 177170 | 112991万 | 198.85 | 297.12 | 35.05 | 17 | 雅克科技 | 2024-10-31 四 | 62.30 | 62.60 | 63.79 | 64.41 | 61.30 | 1.90% | 5.50% | 175055 | 110141万 | 203.19 | 303.59 | 35.82 | 18 | 雅克科技 | 2024-10-30 三 | 62.23 | 62.53 | 62.60 | 63.48 | 61.56 | 0.11% | 3.75% | 119518 | 74644万 | 199.4 | 297.93 | 35.15 | 19 | 雅克科技 | 2024-10-29 二 | 62.42 | 62.63 | 62.53 | 64.62 | 61.85 | -0.16% | 5.32% | 169361 | 107278万 | 199.17 | 297.6 | 35.11 | 20 | 雅克科技 | 2024-10-28 一 | 62.90 | 63.65 | 62.63 | 62.90 | 61.00 | -1.60% | 5.04% | 160510 | 99519万 | 199.49 | 298.07 | 35.16 | 21 | 雅克科技 | 2024-10-25 五 | 62.04 | 62.00 | 63.65 | 63.80 | 62.02 | 2.66% | 4.46% | 141983 | 89578万 | 202.74 | 302.93 | 39.98 | 22 | 雅克科技 | 2024-10-24 四 | 61.16 | 61.81 | 62.00 | 62.86 | 61.13 | 0.31% | 2.91% | 92607 | 57451万 | 197.48 | 295.08 | 38.95 | 23 | 雅克科技 | 2024-10-23 三 | 62.17 | 62.44 | 61.81 | 62.87 | 61.60 | -1.01% | 3.38% | 107716 | 66893万 | 196.88 | 294.17 | 38.83 | 24 | 雅克科技 | 2024-10-22 二 | 63.50 | 64.39 | 62.44 | 63.96 | 61.70 | -3.03% | 6.39% | 203423 | 127777万 | 198.89 | 297.17 | 39.22 | 25 | 雅克科技 | 2024-10-21 一 | 63.39 | 62.62 | 64.39 | 65.50 | 62.00 | 2.83% | 7.64% | 243233 | 155264万 | 205.1 | 306.45 | 40.45 | 26 | 雅克科技 | 2024-10-18 五 | 58.58 | 58.17 | 62.62 | 63.98 | 58.34 | 7.65% | 6.09% | 194029 | 119179万 | 199.46 | 298.03 | 39.34 | 27 | 雅克科技 | 2024-10-17 四 | 59.01 | 58.45 | 58.17 | 59.60 | 58.14 | -0.48% | 2.76% | 87879 | 51737万 | 185.28 | 276.85 | 36.54 | 28 | 雅克科技 | 2024-10-16 三 | 57.90 | 59.07 | 58.45 | 59.84 | 57.32 | -1.05% | 3.20% | 101975 | 59859万 | 186.18 | 278.18 | 36.72 | 29 | 雅克科技 | 2024-10-15 二 | 59.80 | 59.91 | 59.07 | 61.61 | 58.90 | -1.40% | 4.53% | 144375 | 86909万 | 188.15 | 281.13 | 37.11 | 30 | 雅克科技 | 2024-10-14 一 | 58.26 | 58.85 | 59.91 | 60.45 | 57.00 | 1.80% | 4.38% | 139515 | 82143万 | 190.83 | 285.13 | 37.63 | 31 | 雅克科技 | 2024-10-11 五 | 61.20 | 61.74 | 58.85 | 61.94 | 58.20 | -4.68% | 4.06% | 129236 | 77025万 | 187.45 | 280.08 | 36.97 | 32 | 雅克科技 | 2024-10-10 四 | 65.62 | 65.60 | 61.74 | 66.55 | 61.36 | -5.88% | 6.88% | 219138 | 138616万 | 196.66 | 293.84 | 38.78 | 33 | 雅克科技 | 2024-10-09 三 | 66.00 | 67.52 | 65.60 | 69.38 | 63.55 | -2.84% | 9.98% | 317728 | 212517万 | 208.95 | 312.21 | 41.21 | 34 | 雅克科技 | 2024-10-08 二 | 67.52 | 61.38 | 67.52 | 67.52 | 64.70 | 10.00% | 7.60% | 242050 | 162401万 | 215.07 | 321.35 | 42.41 | 35 | 雅克科技 | 2024-09-30 一 | 58.98 | 55.80 | 61.38 | 61.38 | 56.71 | 10.00% | 6.64% | 211422 | 125824万 | 195.51 | 292.12 | 38.56 | 36 | 雅克科技 | 2024-09-27 五 | 53.10 | 52.03 | 55.80 | 56.45 | 52.75 | 7.25% | 4.78% | 152277 | 82935万 | 177.74 | 265.57 | 35.05 | 37 | 雅克科技 | 2024-09-26 四 | 50.95 | 50.00 | 52.35 | 52.35 | 50.19 | 4.70% | 3.54% | 112691 | 57590万 | 166.75 | 249.15 | 32.88 | 38 | 雅克科技 | 2024-09-25 三 | 50.95 | 50.01 | 50.00 | 51.95 | 49.89 | -0.02% | 3.52% | 112059 | 56973万 | 159.26 | 237.96 | 31.41 | 39 | 雅克科技 | 2024-09-24 二 | 47.54 | 46.93 | 50.01 | 50.16 | 46.90 | 6.56% | 3.62% | 115239 | 55907万 | 159.29 | 238.01 | 31.41 | 40 | 雅克科技 | 2024-09-23 一 | 48.62 | 48.79 | 46.93 | 49.00 | 46.85 | -3.81% | 2.93% | 93471 | 44543万 | 149.48 | 223.35 | 29.48 | 41 | 雅克科技 | 2024-09-20 五 | 48.90 | 48.92 | 48.79 | 49.15 | 47.90 | -0.27% | 1.72% | 54698 | 26507万 | 155.41 | 232.21 | 30.65 | 42 | 雅克科技 | 2024-09-19 四 | 49.92 | 49.85 | 48.92 | 50.51 | 48.70 | -1.87% | 2.34% | 74421 | 36769万 | 155.82 | 232.82 | 30.73 | 43 | 雅克科技 | 2024-09-18 三 | 50.00 | 49.51 | 49.85 | 50.29 | 48.77 | 0.69% | 1.26% | 40229 | 19908万 | 158.78 | 237.25 | 31.31 | 44 | 雅克科技 | 2024-09-13 五 | 50.46 | 50.31 | 49.51 | 50.67 | 49.50 | -1.59% | 1.18% | 37676 | 18865万 | 157.7 | 235.63 | 31.1 | 45 | 雅克科技 | 2024-09-12 四 | 51.58 | 50.90 | 50.31 | 51.99 | 50.30 | -1.16% | 1.23% | 39099 | 19878万 | 160.25 | 239.44 | 31.6 | 46 | 雅克科技 | 2024-09-11 三 | 50.80 | 51.10 | 50.90 | 51.23 | 50.60 | -0.39% | 0.86% | 27488 | 14000万 | 162.13 | 242.25 | 31.97 | 47 | 雅克科技 | 2024-09-10 二 | 50.19 | 49.98 | 51.10 | 51.48 | 49.63 | 2.24% | 1.92% | 61247 | 30979万 | 162.77 | 243.2 | 32.1 | 48 | 雅克科技 | 2024-09-09 一 | 50.44 | 50.73 | 49.98 | 51.30 | 49.80 | -1.48% | 1.66% | 53010 | 26712万 | 159.2 | 237.87 | 31.4 | 49 | 雅克科技 | 2024-09-06 五 | 53.00 | 53.14 | 50.73 | 53.24 | 50.56 | -4.54% | 2.10% | 66830 | 34376万 | 161.59 | 241.44 | 31.87 | 50 | 雅克科技 | 2024-09-05 四 | 53.37 | 53.39 | 53.14 | 53.76 | 52.86 | -0.47% | 1.11% | 35390 | 18834万 | 169.26 | 252.91 | 33.38 | 51 | 雅克科技 | 2024-09-04 三 | 53.08 | 53.89 | 53.39 | 53.88 | 52.73 | -0.93% | 1.35% | 43132 | 22969万 | 170.06 | 254.1 | 33.54 | 52 | 雅克科技 | 2024-09-03 二 | 52.86 | 52.66 | 53.89 | 54.11 | 52.68 | 2.34% | 1.53% | 48660 | 26081万 | 171.65 | 256.48 | 33.85 | 53 | 雅克科技 | 2024-09-02 一 | 55.37 | 55.77 | 52.66 | 55.47 | 52.50 | -5.58% | 2.43% | 77446 | 41679万 | 167.73 | 250.62 | 33.08 | 54 | 雅克科技 | 2024-08-30 五 | 53.50 | 53.41 | 55.77 | 56.37 | 53.39 | 4.42% | 3.11% | 99133 | 54650万 | 177.64 | 265.42 | 35.03 | 55 | 雅克科技 | 2024-08-29 四 | 51.70 | 52.11 | 53.41 | 54.10 | 51.43 | 2.49% | 2.35% | 74987 | 39829万 | 170.12 | 254.19 | 33.55 | 56 | 雅克科技 | 2024-08-28 三 | 51.00 | 51.14 | 52.11 | 52.35 | 50.92 | 1.90% | 1.73% | 55045 | 28537万 | 165.98 | 248.01 | 32.73 | 57 | 雅克科技 | 2024-08-27 二 | 51.90 | 52.10 | 51.14 | 51.91 | 50.91 | -1.84% | 1.09% | 34610 | 17761万 | 162.89 | 243.39 | 32.12 | 58 | 雅克科技 | 2024-08-26 一 | 51.20 | 51.26 | 52.10 | 52.32 | 51.19 | 1.64% | 1.36% | 43178 | 22404万 | 165.95 | 247.96 | 38 | 59 | 雅克科技 | 2024-08-23 五 | 51.08 | 51.42 | 51.26 | 51.56 | 50.80 | -0.31% | 1.18% | 37582 | 19230万 | 163.27 | 243.96 | 37.39 | 60 | 雅克科技 | 2024-08-22 四 | 52.47 | 52.48 | 51.42 | 52.54 | 51.15 | -2.02% | 1.47% | 46851 | 24205万 | 163.78 | 244.72 | 37.51 | 61 | 雅克科技 | 2024-08-21 三 | 52.50 | 52.80 | 52.48 | 53.08 | 52.08 | -0.61% | 1.23% | 39284 | 20659万 | 167.16 | 249.77 | 38.28 | 62 | 雅克科技 | 2024-08-20 二 | 53.60 | 53.25 | 52.80 | 53.77 | 52.25 | -0.85% | 1.45% | 46058 | 24307万 | 168.18 | 251.29 | 38.51 | 63 | 雅克科技 | 2024-08-19 一 | 53.30 | 53.53 | 53.25 | 53.99 | 52.84 | -0.52% | 1.34% | 42835 | 22901万 | 169.61 | 253.43 | 38.84 | 64 | 雅克科技 | 2024-08-16 五 | 54.00 | 53.68 | 53.53 | 54.60 | 53.29 | -0.28% | 1.45% | 46226 | 24951万 | 170.51 | 254.76 | 39.05 | 65 | 雅克科技 | 2024-08-15 四 | 53.30 | 53.64 | 53.68 | 54.57 | 53.14 | 0.07% | 1.46% | 46437 | 25005万 | 170.98 | 255.48 | 39.16 | 66 | 雅克科技 | 2024-08-14 三 | 54.96 | 54.78 | 53.64 | 55.00 | 53.60 | -2.08% | 1.31% | 41829 | 22650万 | 170.86 | 255.29 | 39.13 | 67 | 雅克科技 | 2024-08-13 二 | 54.43 | 54.42 | 54.78 | 55.20 | 54.11 | 0.66% | 1.20% | 38289 | 20875万 | 174.49 | 260.71 | 39.96 | 68 | 雅克科技 | 2024-08-12 一 | 54.37 | 54.12 | 54.42 | 55.10 | 53.54 | 0.55% | 1.62% | 51682 | 28149万 | 173.34 | 259 | 39.7 | 69 | 雅克科技 | 2024-08-09 五 | 55.02 | 54.40 | 54.12 | 55.58 | 54.02 | -0.51% | 2.00% | 63817 | 35023万 | 172.38 | 257.57 | 39.48 | 70 | 雅克科技 | 2024-08-08 四 | 52.80 | 53.70 | 54.40 | 55.28 | 52.40 | 1.30% | 2.28% | 72658 | 39279万 | 173.28 | 258.9 | 39.68 | 71 | 雅克科技 | 2024-08-07 三 | 53.54 | 53.66 | 53.70 | 54.03 | 53.08 | 0.07% | 1.56% | 49846 | 26750万 | 171.05 | 255.57 | 39.17 | 72 | 雅克科技 | 2024-08-06 二 | 53.30 | 52.11 | 53.66 | 54.26 | 52.88 | 2.97% | 3.01% | 95922 | 51430万 | 170.92 | 255.38 | 39.14 | 73 | 雅克科技 | 2024-08-05 一 | 55.34 | 56.78 | 52.11 | 55.95 | 52.00 | -8.22% | 5.54% | 176609 | 94765万 | 165.98 | 248.01 | 38.01 | 74 | 雅克科技 | 2024-08-02 五 | 58.87 | 60.13 | 56.78 | 59.65 | 56.77 | -5.57% | 3.05% | 97273 | 56438万 | 180.86 | 270.23 | 41.42 | 75 | 雅克科技 | 2024-08-01 四 | 59.50 | 59.20 | 60.13 | 60.79 | 59.16 | 1.57% | 2.67% | 85195 | 51193万 | 191.53 | 286.18 | 43.86 | 76 | 雅克科技 | 2024-07-31 三 | 56.66 | 57.06 | 59.20 | 59.30 | 56.39 | 3.75% | 2.96% | 94337 | 54926万 | 188.57 | 281.75 | 43.18 | 77 | 雅克科技 | 2024-07-30 二 | 57.30 | 57.29 | 57.06 | 57.44 | 55.79 | -0.40% | 2.47% | 78771 | 44667万 | 181.75 | 271.56 | 41.62 | 78 | 雅克科技 | 2024-07-29 一 | 58.37 | 58.44 | 57.29 | 59.05 | 57.20 | -1.97% | 2.17% | 69118 | 40052万 | 182.48 | 272.66 | 41.79 | 79 | 雅克科技 | 2024-07-26 五 | 57.84 | 57.50 | 58.44 | 58.80 | 57.31 | 1.63% | 2.45% | 78172 | 45513万 | 186.14 | 278.13 | 42.63 | 80 | 雅克科技 | 2024-07-25 四 | 59.00 | 59.23 | 57.50 | 59.42 | 57.14 | -2.92% | 3.27% | 104272 | 60449万 | 183.15 | 273.66 | 41.94 | 81 | 雅克科技 | 2024-07-24 三 | 61.85 | 61.85 | 59.23 | 62.39 | 58.96 | -4.24% | 3.76% | 119817 | 72601万 | 188.66 | 281.89 | 43.2 | 82 | 雅克科技 | 2024-07-23 二 | 65.60 | 65.66 | 61.85 | 65.66 | 61.80 | -5.80% | 3.64% | 115854 | 73362万 | 197.01 | 294.36 | 45.11 | 83 | 雅克科技 | 2024-07-22 一 | 65.60 | 65.72 | 65.66 | 66.72 | 65.50 | -0.09% | 2.35% | 74798 | 49376万 | 209.14 | 312.49 | 47.89 | 84 | 雅克科技 | 2024-07-19 五 | 65.90 | 66.20 | 65.72 | 67.77 | 65.50 | -0.73% | 3.06% | 97320 | 64733万 | 209.33 | 312.78 | 47.94 | 85 | 雅克科技 | 2024-07-18 四 | 64.50 | 65.90 | 66.20 | 66.95 | 63.50 | 0.46% | 4.02% | 128007 | 83564万 | 210.86 | 315.06 | 48.29 | 86 | 雅克科技 | 2024-07-17 三 | 69.35 | 69.81 | 65.90 | 69.99 | 65.51 | -5.60% | 4.31% | 137161 | 93211万 | 209.91 | 313.64 | 48.07 | 87 | 雅克科技 | 2024-07-16 二 | 68.40 | 68.44 | 69.81 | 70.07 | 67.41 | 2.00% | 3.03% | 96397 | 66363万 | 222.36 | 332.25 | 50.92 | 88 | 雅克科技 | 2024-07-15 一 | 69.49 | 69.22 | 68.44 | 70.69 | 68.08 | -1.13% | 2.94% | 93762 | 64938万 | 218 | 325.72 | 49.92 | 89 | 雅克科技 | 2024-07-12 五 | 66.73 | 67.97 | 69.22 | 69.88 | 66.40 | 1.84% | 3.80% | 121077 | 83269万 | 220.48 | 329.44 | 50.49 | 90 | 雅克科技 | 2024-07-11 四 | 67.40 | 66.60 | 67.97 | 68.70 | 65.43 | 2.06% | 4.09% | 130309 | 88085万 | 216.5 | 323.49 | 49.58 | 91 | 雅克科技 | 2024-07-10 三 | 67.41 | 67.48 | 66.60 | 67.41 | 66.09 | -1.30% | 3.22% | 102580 | 68530万 | 212.14 | 316.97 | 48.58 | 92 | 雅克科技 | 2024-07-09 二 | 64.59 | 64.60 | 67.48 | 67.52 | 63.63 | 4.46% | 4.34% | 138311 | 90897万 | 214.94 | 321.16 | 49.22 | 93 | 雅克科技 | 2024-07-08 一 | 65.17 | 64.71 | 64.60 | 66.65 | 64.01 | -0.17% | 2.75% | 87692 | 57434万 | 205.77 | 307.45 | 47.12 | 94 | 雅克科技 | 2024-07-05 五 | 65.20 | 65.32 | 64.71 | 65.48 | 62.60 | -0.93% | 2.14% | 68180 | 43736万 | 206.12 | 307.97 | 47.2 | 95 | 雅克科技 | 2024-07-04 四 | 66.00 | 66.19 | 65.32 | 66.60 | 65.30 | -1.31% | 2.18% | 69337 | 45712万 | 208.06 | 310.88 | 47.65 | 96 | 雅克科技 | 2024-07-03 三 | 64.02 | 64.08 | 66.19 | 66.75 | 62.90 | 3.29% | 3.64% | 115902 | 75784万 | 210.83 | 315.02 | 48.28 | 97 | 雅克科技 | 2024-07-02 二 | 65.51 | 65.51 | 64.08 | 65.78 | 63.68 | -2.18% | 2.41% | 76712 | 49415万 | 204.11 | 304.97 | 46.74 | 98 | 雅克科技 | 2024-07-01 一 | 62.79 | 62.91 | 65.51 | 66.76 | 62.55 | 4.13% | 3.51% | 111867 | 73054万 | 208.66 | 311.78 | 47.78 | 99 | 雅克科技 | 2024-06-28 五 | 62.09 | 62.47 | 62.91 | 63.68 | 62.01 | 0.70% | 2.26% | 71965 | 45342万 | 200.38 | 299.41 | 45.89 | 100 | 雅克科技 | 2024-06-27 四 | 61.80 | 62.44 | 62.47 | 63.83 | 61.60 | 0.05% | 2.54% | 81026 | 51007万 | 198.98 | 297.31 | 45.57 | 101 | 雅克科技 | 2024-06-26 三 | 61.96 | 61.60 | 62.44 | 62.65 | 60.60 | 1.36% | 2.44% | 77647 | 47828万 | 198.89 | 297.17 | 45.55 | 102 | 雅克科技 | 2024-06-25 二 | 64.09 | 64.09 | 61.60 | 64.49 | 60.80 | -3.89% | 4.03% | 128226 | 79534万 | 196.21 | 293.17 | 44.93 | 103 | 雅克科技 | 2024-06-24 一 | 64.66 | 65.19 | 64.09 | 66.20 | 64.05 | -1.69% | 3.29% | 104648 | 68149万 | 204.14 | 305.02 | 46.75 | 104 | 雅克科技 | 2024-06-21 五 | 62.22 | 63.84 | 65.19 | 65.31 | 61.90 | 2.11% | 3.34% | 106344 | 68009万 | 207.64 | 310.26 | 47.55 | 105 | 雅克科技 | 2024-06-20 四 | 63.20 | 63.54 | 63.84 | 66.21 | 62.86 | 0.47% | 4.35% | 138418 | 89461万 | 203.34 | 303.83 | 46.57 | 106 | 雅克科技 | 2024-06-19 三 | 64.60 | 64.60 | 63.54 | 64.79 | 62.28 | -1.64% | 3.90% | 124313 | 78725万 | 202.39 | 302.4 | 46.35 | 107 | 雅克科技 | 2024-06-18 二 | 64.80 | 65.08 | 64.60 | 65.23 | 63.75 | -0.74% | 3.02% | 96185 | 61904万 | 205.77 | 307.45 | 47.12 | 108 | 雅克科技 | 2024-06-17 一 | 63.81 | 64.01 | 65.08 | 65.50 | 63.60 | 1.67% | 3.07% | 97786 | 63298万 | 207.29 | 309.73 | 47.47 | 109 | 雅克科技 | 2024-06-14 五 | 63.06 | 63.40 | 64.01 | 65.09 | 62.58 | 0.96% | 3.89% | 124054 | 79204万 | 203.89 | 304.64 | 46.69 | 110 | 雅克科技 | 2024-06-13 四 | 61.85 | 61.90 | 63.40 | 65.33 | 61.82 | 2.42% | 5.50% | 175340 | 111699万 | 201.94 | 301.74 | 46.25 | 111 | 雅克科技 | 2024-06-12 三 | 60.49 | 61.10 | 61.90 | 62.45 | 60.21 | 1.31% | 3.73% | 118882 | 73229万 | 197.17 | 294.6 | 45.15 | 112 | 雅克科技 | 2024-06-11 二 | 59.01 | 59.57 | 61.10 | 61.50 | 58.41 | 2.57% | 3.92% | 124746 | 75258万 | 194.62 | 290.79 | 44.57 | 113 | 雅克科技 | 2024-06-07 五 | 60.82 | 60.88 | 59.57 | 62.10 | 59.40 | -2.15% | 2.74% | 87385 | 52939万 | 189.74 | 283.51 | 43.45 | 114 | 雅克科技 | 2024-06-06 四 | 62.00 | 61.19 | 60.88 | 62.46 | 60.04 | -0.51% | 3.14% | 100085 | 61505万 | 193.92 | 289.74 | 44.41 | 115 | 雅克科技 | 2024-06-05 三 | 61.40 | 61.79 | 61.19 | 62.24 | 60.84 | -0.97% | 2.36% | 75278 | 46345万 | 194.9 | 291.22 | 44.63 | 116 | 雅克科技 | 2024-06-04 二 | 60.43 | 60.83 | 61.79 | 61.89 | 60.03 | 1.58% | 3.07% | 97643 | 59733万 | 196.82 | 294.08 | 45.07 | 117 | 雅克科技 | 2024-06-03 一 | 59.62 | 59.15 | 60.83 | 61.58 | 59.20 | 2.84% | 3.23% | 102959 | 62430万 | 193.76 | 289.51 | 44.37 | 118 | 雅克科技 | 2024-05-31 五 | 59.55 | 59.45 | 59.15 | 60.68 | 58.90 | -0.50% | 2.19% | 69829 | 41598万 | 188.41 | 281.51 | 43.15 | 119 | 雅克科技 | 2024-05-30 四 | 58.82 | 59.83 | 59.81 | 60.89 | 58.68 | -0.03% | 2.90% | 92340 | 55427万 | 190.51 | 284.65 | 43.63 | 120 | 雅克科技 | 2024-05-29 三 | 60.05 | 60.68 | 59.83 | 61.38 | 59.32 | -1.40% | 2.54% | 80909 | 48744万 | 190.57 | 284.75 | 43.64 | 121 | 雅克科技 | 2024-05-28 二 | 60.55 | 61.35 | 60.68 | 63.11 | 59.98 | -1.09% | 5.79% | 184433 | 113192万 | 193.28 | 288.79 | 44.26 | 122 | 雅克科技 | 2024-05-27 一 | 56.99 | 56.49 | 61.35 | 62.14 | 55.96 | 8.60% | 5.39% | 171832 | 103226万 | 195.41 | 291.98 | 44.75 | 123 | 雅克科技 | 2024-05-24 五 | 57.60 | 57.70 | 56.49 | 58.10 | 56.42 | -2.10% | 1.59% | 50754 | 28996万 | 179.93 | 268.85 | 41.21 | 124 | 雅克科技 | 2024-05-23 四 | 58.81 | 59.11 | 57.70 | 59.90 | 57.66 | -2.39% | 2.15% | 68378 | 39839万 | 183.79 | 274.61 | 42.09 | 125 | 雅克科技 | 2024-05-22 三 | 61.00 | 61.00 | 59.11 | 61.05 | 58.30 | -3.10% | 2.11% | 67255 | 39911万 | 188.28 | 281.32 | 43.12 | 126 | 雅克科技 | 2024-05-21 二 | 61.76 | 61.75 | 61.00 | 62.26 | 60.50 | -1.21% | 2.05% | 65415 | 40006万 | 194.3 | 290.32 | 44.49 | 127 | 雅克科技 | 2024-05-20 一 | 59.94 | 59.46 | 61.75 | 62.00 | 59.33 | 3.85% | 2.81% | 89356 | 54134万 | 196.69 | 293.89 | 45.04 | 128 | 雅克科技 | 2024-05-17 五 | 58.40 | 58.88 | 59.46 | 59.49 | 57.92 | 0.99% | 1.43% | 45537 | 26817万 | 189.39 | 282.99 | 43.37 | 129 | 雅克科技 | 2024-05-16 四 | 59.64 | 58.83 | 58.88 | 60.23 | 58.19 | 0.08% | 1.93% | 61548 | 36360万 | 187.55 | 280.23 | 42.95 | 130 | 雅克科技 | 2024-05-15 三 | 58.56 | 58.56 | 58.83 | 60.11 | 57.60 | 0.46% | 2.04% | 65010 | 38411万 | 187.39 | 279.99 | 42.91 | 131 | 雅克科技 | 2024-05-14 二 | 59.74 | 59.48 | 58.56 | 60.24 | 58.51 | -1.55% | 1.78% | 56824 | 33596万 | 186.53 | 278.7 | 42.71 | 132 | 雅克科技 | 2024-05-13 一 | 58.46 | 59.33 | 59.48 | 61.11 | 58.26 | 0.25% | 2.82% | 89942 | 53949万 | 189.46 | 283.08 | 43.39 | 133 | 雅克科技 | 2024-05-10 五 | 60.37 | 60.52 | 59.33 | 60.50 | 58.26 | -1.97% | 2.95% | 93853 | 55320万 | 188.98 | 282.37 | 43.28 | 134 | 雅克科技 | 2024-05-09 四 | 60.51 | 60.61 | 60.52 | 61.17 | 59.68 | -0.15% | 2.55% | 81315 | 49183万 | 192.77 | 288.03 | 44.14 | 135 | 雅克科技 | 2024-05-08 三 | 61.24 | 61.32 | 60.61 | 61.33 | 60.01 | -1.16% | 2.21% | 70362 | 42743万 | 193.06 | 288.46 | 44.21 | 136 | 雅克科技 | 2024-05-06 一 | 65.60 | 64.19 | 62.93 | 65.62 | 62.67 | -1.96% | 3.28% | 104510 | 66641万 | 200.45 | 299.5 | 45.9 | 137 | 雅克科技 | 2024-04-30 二 | 63.40 | 64.25 | 64.19 | 65.50 | 63.30 | -0.09% | 3.04% | 96834 | 62359万 | 204.46 | 305.5 | 46.82 | 138 | 雅克科技 | 2024-04-29 一 | 60.59 | 60.13 | 64.25 | 64.50 | 59.92 | 6.85% | 4.45% | 141596 | 88445万 | 204.65 | 305.78 | 46.87 | 139 | 雅克科技 | 2024-04-26 五 | 61.00 | 60.70 | 60.13 | 61.49 | 59.00 | -0.94% | 4.32% | 137690 | 83411万 | 191.53 | 286.18 | 43.86 | 140 | 雅克科技 | 2024-04-25 四 | 59.99 | 59.63 | 60.70 | 61.78 | 59.25 | 1.79% | 3.39% | 108075 | 65725万 | 193.34 | 288.89 | 53.35 | 141 | 雅克科技 | 2024-04-24 三 | 58.41 | 58.40 | 59.63 | 60.00 | 58.33 | 2.11% | 2.85% | 90784 | 53836万 | 189.94 | 283.8 | 52.41 | 142 | 雅克科技 | 2024-04-23 二 | 57.38 | 57.43 | 58.40 | 58.72 | 56.04 | 1.69% | 2.64% | 84126 | 48400万 | 186.02 | 277.94 | 51.32 | 143 | 雅克科技 | 2024-04-22 一 | 55.38 | 57.67 | 57.43 | 57.98 | 55.25 | -0.42% | 1.94% | 61687 | 35063万 | 182.93 | 273.33 | 50.47 | 144 | 雅克科技 | 2024-04-19 五 | 56.69 | 57.56 | 57.67 | 58.63 | 56.69 | 0.19% | 2.70% | 86147 | 49687万 | 183.69 | 274.47 | 50.68 | 145 | 雅克科技 | 2024-04-18 四 | 55.87 | 55.90 | 57.56 | 58.99 | 55.05 | 2.97% | 4.40% | 140167 | 81021万 | 183.34 | 273.94 | 50.59 | 146 | 雅克科技 | 2024-04-17 三 | 51.80 | 50.82 | 55.90 | 55.90 | 51.80 | 10.00% | 2.62% | 83582 | 45980万 | 178.05 | 266.04 | 49.13 | 147 | 雅克科技 | 2024-04-16 二 | 53.40 | 54.05 | 50.82 | 53.96 | 50.68 | -5.98% | 1.97% | 62606 | 32567万 | 161.87 | 241.87 | 44.66 |
|
行情刷新 | 流通股东
|