| 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 | 2024-04-30 二 | 63.40 | 64.25 | 64.19 | 65.50 | 63.30 | -0.09% | 3.04% | 96834 | 62359万 | 204.46 | 305.5 | 46.82 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 雅克科技 | 2024-04-15 一 | 53.70 | 53.70 | 54.05 | 54.64 | 52.93 | 0.65% | 1.59% | 50572 | 27210万 | 172.16 | 257.24 | 47.5 | 13 | 雅克科技 | 2024-04-12 五 | 53.23 | 52.80 | 53.70 | 55.48 | 53.23 | 1.70% | 1.95% | 62263 | 33743万 | 171.05 | 255.57 | 47.19 | 14 | 雅克科技 | 2024-04-11 四 | 52.33 | 52.70 | 52.80 | 53.93 | 52.32 | 0.19% | 1.37% | 43648 | 23258万 | 168.18 | 251.29 | 46.4 | 15 | 雅克科技 | 2024-04-10 三 | 55.02 | 54.70 | 52.70 | 55.30 | 52.32 | -3.66% | 2.04% | 64877 | 34534万 | 167.86 | 250.81 | 46.32 | 16 | 雅克科技 | 2024-04-09 二 | 53.53 | 53.68 | 54.70 | 54.73 | 53.28 | 1.90% | 1.46% | 46432 | 25153万 | 174.23 | 260.33 | 48.07 | 17 | 雅克科技 | 2024-04-08 一 | 54.45 | 54.96 | 53.68 | 55.38 | 53.68 | -2.33% | 1.44% | 45720 | 24805万 | 170.98 | 255.48 | 47.18 | 18 | 雅克科技 | 2024-04-03 三 | 55.62 | 56.13 | 54.96 | 56.45 | 53.80 | -2.08% | 2.18% | 69592 | 38365万 | 175.06 | 261.57 | 48.3 | 19 | 雅克科技 | 2024-04-02 二 | 56.58 | 56.05 | 56.13 | 57.13 | 55.20 | 0.14% | 2.38% | 75906 | 42614万 | 178.79 | 267.14 | 49.33 | 20 | 雅克科技 | 2024-04-01 一 | 55.48 | 55.82 | 56.05 | 56.45 | 55.30 | 0.41% | 1.85% | 59008 | 32962万 | 178.53 | 266.76 | 49.26 | 21 | 雅克科技 | 2024-03-29 五 | 53.07 | 53.39 | 55.82 | 56.47 | 52.52 | 4.55% | 2.64% | 84209 | 45846万 | 177.8 | 265.66 | 49.06 | 22 | 雅克科技 | 2024-03-28 四 | 52.31 | 52.30 | 53.39 | 54.59 | 52.15 | 2.08% | 2.35% | 74746 | 40055万 | 170.06 | 254.1 | 46.92 | 23 | 雅克科技 | 2024-03-27 三 | 54.50 | 54.50 | 52.30 | 55.49 | 52.25 | -4.04% | 2.76% | 87895 | 46856万 | 166.59 | 248.91 | 45.96 | 24 | 雅克科技 | 2024-03-26 二 | 55.86 | 55.26 | 54.50 | 56.88 | 54.40 | -1.38% | 3.22% | 102496 | 56875万 | 173.59 | 259.38 | 47.9 | 25 | 雅克科技 | 2024-03-25 一 | 58.00 | 58.70 | 55.26 | 58.00 | 55.26 | -5.86% | 4.63% | 147330 | 82976万 | 176.02 | 263 | 48.56 | 26 | 雅克科技 | 2024-03-22 五 | 58.48 | 57.41 | 58.70 | 59.34 | 57.80 | 2.25% | 5.26% | 167572 | 98378万 | 186.97 | 279.37 | 51.59 | 27 | 雅克科技 | 2024-03-21 四 | 57.00 | 55.48 | 57.41 | 59.35 | 56.38 | 3.48% | 6.12% | 195057 | 112943万 | 182.86 | 273.23 | 50.45 | 28 | 雅克科技 | 2024-03-20 三 | 54.98 | 54.88 | 55.48 | 56.28 | 54.26 | 1.09% | 2.61% | 83122 | 45935万 | 176.72 | 264.04 | 48.76 | 29 | 雅克科技 | 2024-03-19 二 | 55.97 | 56.32 | 54.88 | 55.97 | 54.72 | -2.56% | 2.62% | 83501 | 46156万 | 174.81 | 261.19 | 48.23 | 30 | 雅克科技 | 2024-03-18 一 | 54.48 | 54.45 | 56.32 | 56.35 | 54.27 | 3.43% | 2.92% | 92871 | 51444万 | 179.39 | 268.04 | 49.5 | 31 | 雅克科技 | 2024-03-15 五 | 54.00 | 54.23 | 54.45 | 54.45 | 52.99 | 0.41% | 2.14% | 68018 | 36524万 | 173.44 | 259.14 | 47.85 | 32 | 雅克科技 | 2024-03-14 四 | 53.50 | 54.23 | 54.23 | 55.07 | 53.29 | 0.00% | 2.94% | 93552 | 50606万 | 172.73 | 258.1 | 47.66 | 33 | 雅克科技 | 2024-03-08 五 | 52.60 | 52.40 | 56.06 | 56.47 | 52.56 | 6.98% | 5.01% | 159704 | 87427万 | 178.56 | 266.81 | 49.27 | 34 | 雅克科技 | 2024-03-07 四 | 52.89 | 52.45 | 52.40 | 54.88 | 52.18 | -0.10% | 4.04% | 128604 | 68640万 | 166.91 | 249.39 | 46.05 | 35 | 雅克科技 | 2024-03-06 三 | 52.80 | 53.18 | 52.45 | 53.47 | 51.11 | -1.37% | 2.92% | 93073 | 48567万 | 167.07 | 249.62 | 46.1 | 36 | 雅克科技 | 2024-03-05 二 | 52.71 | 53.43 | 53.18 | 55.12 | 52.29 | -0.47% | 4.89% | 155791 | 83551万 | 169.39 | 253.1 | 46.74 | 37 | 雅克科技 | 2024-03-04 一 | 50.70 | 50.27 | 53.43 | 54.28 | 50.38 | 6.29% | 5.96% | 189892 | 99468万 | 170.19 | 254.29 | 46.96 | 38 | 雅克科技 | 2024-03-01 五 | 51.20 | 50.45 | 50.27 | 51.40 | 49.91 | -0.36% | 3.99% | 127022 | 64107万 | 160.12 | 239.25 | 44.18 | 39 | 雅克科技 | 2024-02-29 四 | 45.34 | 45.86 | 50.45 | 50.45 | 45.28 | 10.01% | 5.29% | 168536 | 82434万 | 160.69 | 240.11 | 44.34 | 40 | 雅克科技 | 2024-02-28 三 | 48.00 | 48.30 | 45.86 | 49.51 | 45.60 | -5.05% | 3.57% | 113688 | 54481万 | 146.07 | 218.26 | 40.3 | 41 | 雅克科技 | 2024-02-27 二 | 46.49 | 46.88 | 48.30 | 48.30 | 46.16 | 3.03% | 2.84% | 90464 | 42907万 | 153.85 | 229.87 | 42.45 | 42 | 雅克科技 | 2024-02-26 一 | 46.64 | 46.56 | 46.88 | 47.60 | 46.32 | 0.69% | 2.36% | 75150 | 35268万 | 149.32 | 223.11 | 41.2 | 43 | 雅克科技 | 2024-02-23 五 | 47.70 | 46.93 | 46.56 | 47.70 | 46.00 | -0.79% | 2.68% | 85269 | 39671万 | 148.3 | 221.59 | 40.92 | 44 | 雅克科技 | 2024-02-22 四 | 45.44 | 45.06 | 46.93 | 47.43 | 45.43 | 4.15% | 3.43% | 109128 | 50889万 | 149.48 | 223.35 | 41.24 | 45 | 雅克科技 | 2024-02-21 三 | 44.48 | 44.81 | 45.06 | 46.91 | 44.23 | 0.56% | 3.07% | 97869 | 44671万 | 143.53 | 214.45 | 39.6 | 46 | 雅克科技 | 2024-02-20 二 | 44.34 | 45.05 | 44.81 | 45.17 | 43.78 | -0.53% | 2.52% | 80144 | 35547万 | 142.73 | 213.26 | 39.38 | 47 | 雅克科技 | 2024-02-19 一 | 45.20 | 43.45 | 45.05 | 45.49 | 43.25 | 3.68% | 4.52% | 143864 | 63832万 | 143.49 | 214.41 | 39.59 | 48 | 雅克科技 | 2024-02-08 四 | 41.50 | 40.99 | 43.45 | 44.31 | 41.09 | 6.00% | 4.52% | 144100 | 62573万 | 138.4 | 206.79 | 38.19 | 49 | 雅克科技 | 2024-02-07 三 | 38.13 | 37.75 | 40.99 | 41.50 | 37.90 | 8.58% | 6.43% | 204809 | 83209万 | 130.56 | 195.08 | 36.02 | 50 | 雅克科技 | 2024-02-06 二 | 33.69 | 34.32 | 37.75 | 37.75 | 33.69 | 9.99% | 3.92% | 124760 | 45250万 | 120.24 | 179.66 | 33.18 | 51 | 雅克科技 | 2024-02-05 一 | 36.57 | 36.93 | 34.32 | 36.70 | 33.24 | -7.07% | 3.81% | 121248 | 41869万 | 109.32 | 163.34 | 30.16 | 52 | 雅克科技 | 2024-02-02 五 | 39.30 | 39.11 | 36.93 | 39.64 | 35.43 | -5.57% | 2.77% | 88130 | 32983万 | 117.63 | 175.76 | 32.46 | 53 | 雅克科技 | 2024-02-01 四 | 39.01 | 38.85 | 39.11 | 40.37 | 38.15 | 0.67% | 2.13% | 67764 | 26648万 | 124.57 | 186.14 | 34.37 | 54 | 雅克科技 | 2024-01-31 三 | 40.07 | 40.18 | 38.85 | 40.67 | 38.72 | -3.31% | 2.20% | 70065 | 27802万 | 123.75 | 184.9 | 34.14 | 55 | 雅克科技 | 2024-01-30 二 | 41.60 | 41.80 | 40.18 | 42.14 | 40.08 | -3.88% | 1.87% | 59479 | 24425万 | 127.98 | 191.23 | 35.31 | 56 | 雅克科技 | 2024-01-29 一 | 43.44 | 43.45 | 41.80 | 44.35 | 41.65 | -3.80% | 2.48% | 78927 | 33580万 | 133.14 | 198.94 | 36.74 | 57 | 雅克科技 | 2024-01-26 五 | 44.78 | 45.20 | 43.45 | 44.96 | 43.35 | -3.87% | 2.59% | 82458 | 36256万 | 138.4 | 206.79 | 38.19 | 58 | 雅克科技 | 2024-01-25 四 | 43.34 | 43.30 | 45.20 | 45.48 | 42.38 | 4.39% | 3.28% | 104446 | 46274万 | 143.97 | 215.12 | 39.72 | 59 | 雅克科技 | 2024-01-24 三 | 43.52 | 43.30 | 43.30 | 43.80 | 41.31 | 0.00% | 2.65% | 84384 | 35895万 | 137.92 | 206.08 | 38.05 | 60 | 雅克科技 | 2024-01-23 二 | 41.89 | 41.95 | 43.30 | 43.65 | 41.53 | 3.22% | 2.59% | 82401 | 35079万 | 137.92 | 206.08 | 38.05 | 61 | 雅克科技 | 2024-01-22 一 | 44.14 | 44.36 | 41.95 | 44.45 | 41.43 | -5.43% | 2.93% | 93383 | 39839万 | 133.62 | 199.65 | 36.87 | 62 | 雅克科技 | 2024-01-19 五 | 44.78 | 44.65 | 44.36 | 45.31 | 44.32 | -0.65% | 1.64% | 52215 | 23360万 | 141.3 | 211.12 | 38.99 | 63 | 雅克科技 | 2024-01-18 四 | 44.00 | 44.36 | 44.65 | 44.95 | 43.00 | 0.65% | 2.66% | 84629 | 37078万 | 142.22 | 212.5 | 39.24 | 64 | 雅克科技 | 2024-01-17 三 | 45.90 | 46.00 | 44.36 | 45.90 | 44.31 | -3.57% | 1.78% | 56805 | 25581万 | 141.3 | 211.12 | 38.99 | 65 | 雅克科技 | 2024-01-16 二 | 46.38 | 46.69 | 46.00 | 46.62 | 45.23 | -1.48% | 2.11% | 67311 | 30851万 | 146.52 | 218.93 | 40.43 | 66 | 雅克科技 | 2024-01-15 一 | 46.68 | 46.90 | 46.69 | 47.48 | 46.50 | -0.45% | 1.47% | 46720 | 21941万 | 148.72 | 222.21 | 41.03 | 67 | 雅克科技 | 2024-01-12 五 | 47.57 | 47.77 | 46.90 | 47.57 | 46.74 | -1.82% | 1.41% | 45041 | 21237万 | 149.39 | 223.21 | 41.22 | 68 | 雅克科技 | 2024-01-11 四 | 46.91 | 47.05 | 47.77 | 48.02 | 46.80 | 1.53% | 1.88% | 59873 | 28401万 | 152.16 | 227.35 | 41.98 | 69 | 雅克科技 | 2024-01-10 三 | 47.59 | 47.90 | 47.05 | 48.06 | 46.71 | -1.77% | 1.85% | 59018 | 27900万 | 149.86 | 223.92 | 41.35 | 70 | 雅克科技 | 2024-01-09 二 | 48.26 | 47.86 | 47.90 | 48.88 | 47.40 | 0.08% | 2.11% | 67242 | 32198万 | 152.57 | 227.97 | 42.1 | 71 | 雅克科技 | 2024-01-08 一 | 49.53 | 49.01 | 47.86 | 49.53 | 47.57 | -2.35% | 2.51% | 80002 | 38516万 | 152.44 | 227.78 | 42.06 | 72 | 雅克科技 | 2024-01-05 五 | 50.29 | 50.25 | 49.01 | 50.56 | 48.67 | -2.47% | 2.07% | 66079 | 32707万 | 156.11 | 233.25 | 43.07 | 73 | 雅克科技 | 2024-01-04 四 | 52.00 | 51.88 | 50.25 | 52.00 | 49.95 | -3.14% | 2.84% | 90492 | 45784万 | 160.06 | 239.15 | 44.16 | 74 | 雅克科技 | 2024-01-03 三 | 53.51 | 53.86 | 51.88 | 53.80 | 51.40 | -3.68% | 2.77% | 88286 | 46152万 | 165.25 | 246.91 | 45.59 | 75 | 雅克科技 | 2024-01-02 二 | 55.73 | 55.73 | 53.86 | 55.74 | 53.86 | -3.36% | 1.93% | 61529 | 33397万 | 171.56 | 256.33 | 47.33 | 76 | 雅克科技 | 2023-12-29 五 | 54.80 | 54.89 | 55.73 | 56.35 | 54.66 | 1.53% | 2.36% | 75032 | 41726万 | 177.51 | 265.23 | 48.98 | 77 | 雅克科技 | 2023-12-28 四 | 54.31 | 54.15 | 54.89 | 55.45 | 53.85 | 1.37% | 2.10% | 67040 | 36755万 | 174.84 | 261.24 | 48.24 | 78 | 雅克科技 | 2023-12-27 三 | 53.47 | 53.47 | 54.15 | 54.85 | 53.19 | 1.27% | 1.49% | 47543 | 25759万 | 172.48 | 257.71 | 47.59 | 79 | 雅克科技 | 2023-12-26 二 | 54.26 | 54.58 | 53.47 | 54.70 | 52.91 | -2.03% | 1.36% | 43385 | 23164万 | 170.31 | 254.48 | 46.99 | 80 | 雅克科技 | 2023-12-25 一 | 54.58 | 54.84 | 54.58 | 55.90 | 54.11 | -0.47% | 1.19% | 38037 | 20865万 | 173.85 | 259.76 | 47.97 | 81 | 雅克科技 | 2023-12-22 五 | 56.10 | 55.68 | 54.84 | 57.30 | 54.29 | -1.51% | 1.63% | 51885 | 28808万 | 174.68 | 261 | 48.2 | 82 | 雅克科技 | 2023-12-21 四 | 54.75 | 55.10 | 55.68 | 55.98 | 54.11 | 1.05% | 1.27% | 40329 | 22180万 | 177.35 | 265 | 48.93 | 83 | 雅克科技 | 2023-12-20 三 | 55.64 | 55.73 | 55.10 | 55.87 | 54.92 | -1.13% | 0.90% | 28669 | 15828万 | 175.51 | 262.24 | 48.42 | 84 | 雅克科技 | 2023-12-19 二 | 55.33 | 55.09 | 55.73 | 56.20 | 55.13 | 1.16% | 1.16% | 36822 | 20500万 | 177.51 | 265.23 | 48.98 | 85 | 雅克科技 | 2023-12-18 一 | 56.21 | 56.45 | 55.09 | 56.41 | 55.00 | -2.41% | 1.33% | 42319 | 23457万 | 175.47 | 262.19 | 48.42 | 86 | 雅克科技 | 2023-12-15 五 | 57.11 | 57.26 | 56.45 | 57.50 | 56.11 | -1.41% | 1.14% | 36357 | 20614万 | 179.81 | 268.66 | 49.61 | 87 | 雅克科技 | 2023-12-14 四 | 58.23 | 57.89 | 57.26 | 58.49 | 57.02 | -1.09% | 1.11% | 35288 | 20300万 | 182.39 | 272.52 | 50.32 | 88 | 雅克科技 | 2023-12-13 三 | 58.50 | 58.83 | 57.89 | 58.79 | 57.89 | -1.60% | 0.83% | 26484 | 15447万 | 184.39 | 275.51 | 50.88 | 89 | 雅克科技 | 2023-12-12 二 | 59.62 | 59.01 | 58.83 | 59.80 | 58.39 | -0.31% | 1.66% | 52877 | 31155万 | 187.39 | 279.99 | 51.7 | 90 | 雅克科技 | 2023-12-11 一 | 57.94 | 58.39 | 59.01 | 59.33 | 57.48 | 1.06% | 1.57% | 50153 | 29283万 | 187.96 | 280.84 | 51.86 | 91 | 雅克科技 | 2023-12-08 五 | 56.49 | 57.01 | 58.39 | 59.45 | 56.49 | 2.42% | 2.36% | 75238 | 43778万 | 185.99 | 277.89 | 51.32 | 92 | 雅克科技 | 2023-12-07 四 | 57.48 | 57.62 | 57.01 | 57.80 | 56.32 | -1.06% | 1.61% | 51298 | 29217万 | 181.59 | 271.33 | 50.1 | 93 | 雅克科技 | 2023-12-06 三 | 57.11 | 57.26 | 57.62 | 58.14 | 57.11 | 0.63% | 1.34% | 42531 | 24526万 | 183.53 | 274.23 | 50.64 | 94 | 雅克科技 | 2023-12-05 二 | 59.40 | 59.92 | 57.26 | 59.57 | 57.25 | -4.44% | 2.58% | 82099 | 47820万 | 182.39 | 272.52 | 50.32 | 95 | 雅克科技 | 2023-12-04 一 | 60.75 | 60.83 | 59.92 | 61.39 | 59.92 | -1.50% | 1.89% | 60247 | 36461万 | 190.86 | 285.18 | 52.66 | 96 | 雅克科技 | 2023-12-01 五 | 60.72 | 61.57 | 60.83 | 60.90 | 60.06 | -1.20% | 1.83% | 58220 | 35250万 | 193.76 | 289.51 | 53.46 | 97 | 雅克科技 | 2023-11-30 四 | 61.46 | 61.65 | 61.57 | 61.57 | 59.80 | -0.13% | 1.99% | 63262 | 38173万 | 196.11 | 293.03 | 54.11 | 98 | 雅克科技 | 2023-11-29 三 | 62.90 | 62.05 | 61.65 | 63.48 | 61.40 | -0.64% | 2.05% | 65431 | 40833万 | 196.37 | 293.41 | 54.18 | 99 | 雅克科技 | 2023-11-28 二 | 62.10 | 62.78 | 62.05 | 63.00 | 61.24 | -1.16% | 1.90% | 60385 | 37512万 | 197.64 | 295.31 | 54.53 | 100 | 雅克科技 | 2023-11-27 一 | 59.50 | 60.26 | 62.78 | 62.80 | 59.45 | 4.18% | 3.00% | 95490 | 58743万 | 199.97 | 298.79 | 55.17 | 101 | 雅克科技 | 2023-11-24 五 | 61.88 | 62.22 | 60.26 | 61.88 | 60.13 | -3.15% | 2.66% | 84780 | 51515万 | 191.94 | 286.79 | 52.96 | 102 | 雅克科技 | 2023-11-23 四 | 62.80 | 63.21 | 62.22 | 62.82 | 60.86 | -1.57% | 2.55% | 81341 | 50188万 | 198.18 | 296.12 | 54.68 | 103 | 雅克科技 | 2023-11-22 三 | 62.50 | 63.09 | 63.21 | 65.18 | 62.41 | 0.19% | 3.93% | 125131 | 79709万 | 201.34 | 300.83 | 55.55 | 104 | 雅克科技 | 2023-11-21 二 | 65.46 | 66.05 | 63.09 | 65.76 | 63.03 | -4.48% | 5.11% | 162841 | 104020万 | 200.96 | 300.26 | 55.45 | 105 | 雅克科技 | 2023-11-20 一 | 69.70 | 65.53 | 66.05 | 70.11 | 65.81 | 0.79% | 7.41% | 235954 | 158446万 | 210.38 | 314.35 | 58.05 | 106 | 雅克科技 | 2023-11-17 五 | 61.83 | 62.00 | 65.53 | 66.66 | 61.79 | 5.69% | 5.07% | 161458 | 104628万 | 208.73 | 311.88 | 57.59 | 107 | 雅克科技 | 2023-11-16 四 | 61.59 | 62.35 | 62.00 | 63.93 | 61.59 | -0.56% | 2.77% | 88184 | 55355万 | 197.48 | 295.08 | 54.49 | 108 | 雅克科技 | 2023-11-15 三 | 61.62 | 60.85 | 62.35 | 63.30 | 60.90 | 2.47% | 3.74% | 119246 | 74458万 | 198.6 | 296.74 | 54.8 | 109 | 雅克科技 | 2023-11-14 二 | 60.30 | 59.21 | 60.85 | 61.79 | 59.60 | 2.77% | 3.04% | 96962 | 58886万 | 193.82 | 289.6 | 53.48 | 110 | 雅克科技 | 2023-11-13 一 | 60.00 | 59.10 | 59.21 | 60.07 | 58.91 | 0.19% | 1.79% | 57030 | 33899万 | 188.6 | 281.8 | 52.04 | 111 | 雅克科技 | 2023-11-10 五 | 59.96 | 59.97 | 59.10 | 60.91 | 58.80 | -1.45% | 1.88% | 60037 | 35828万 | 188.25 | 281.27 | 51.94 | 112 | 雅克科技 | 2023-11-09 四 | 60.70 | 61.00 | 59.97 | 61.34 | 59.51 | -1.69% | 1.98% | 63063 | 38039万 | 191.02 | 285.41 | 52.7 | 113 | 雅克科技 | 2023-11-08 三 | 60.07 | 60.29 | 61.00 | 61.91 | 58.84 | 1.18% | 3.34% | 106269 | 64074万 | 194.3 | 290.32 | 53.61 | 114 | 雅克科技 | 2023-11-07 二 | 57.25 | 57.62 | 60.29 | 61.17 | 56.50 | 4.63% | 4.17% | 132790 | 78473万 | 192.04 | 286.94 | 52.99 | 115 | 雅克科技 | 2023-11-06 一 | 58.00 | 56.42 | 57.62 | 58.00 | 56.31 | 2.13% | 3.36% | 106911 | 61118万 | 183.53 | 274.23 | 50.64 | 116 | 雅克科技 | 2023-11-03 五 | 54.37 | 54.35 | 56.42 | 56.90 | 54.11 | 3.81% | 2.55% | 81320 | 45337万 | 179.71 | 268.52 | 49.58 | 117 | 雅克科技 | 2023-11-02 四 | 56.28 | 55.80 | 54.35 | 56.56 | 54.20 | -2.60% | 2.56% | 81437 | 44785万 | 173.12 | 258.67 | 47.77 | 118 | 雅克科技 | 2023-11-01 三 | 57.77 | 57.61 | 55.80 | 57.80 | 55.78 | -3.14% | 2.95% | 93863 | 52953万 | 177.74 | 265.57 | 49.04 | 119 | 雅克科技 | 2023-10-31 二 | 57.01 | 55.70 | 57.61 | 60.38 | 57.01 | 3.43% | 5.00% | 159212 | 92487万 | 183.5 | 274.18 | 50.63 | 120 | 雅克科技 | 2023-10-30 一 | 55.58 | 55.31 | 55.70 | 55.88 | 54.50 | 0.71% | 2.84% | 90597 | 50218万 | 177.42 | 265.09 | 45.38 | 121 | 雅克科技 | 2023-10-27 五 | 53.10 | 53.46 | 55.31 | 55.76 | 53.07 | 3.46% | 2.21% | 70465 | 38385万 | 176.17 | 263.24 | 45.06 | 122 | 雅克科技 | 2023-10-26 四 | 52.97 | 53.50 | 53.46 | 53.70 | 52.80 | -0.07% | 1.32% | 41983 | 22368万 | 170.28 | 254.43 | 43.55 | 123 | 雅克科技 | 2023-10-25 三 | 55.34 | 55.14 | 53.50 | 55.69 | 53.00 | -2.97% | 2.26% | 71838 | 38752万 | 170.41 | 254.62 | 43.58 | 124 | 雅克科技 | 2023-10-24 二 | 54.06 | 53.78 | 55.14 | 55.84 | 53.45 | 2.53% | 2.00% | 63621 | 34862万 | 175.63 | 262.43 | 44.92 | 125 | 雅克科技 | 2023-10-23 一 | 55.20 | 55.44 | 53.78 | 55.42 | 53.47 | -2.99% | 1.53% | 48616 | 26296万 | 171.3 | 255.95 | 43.81 | 126 | 雅克科技 | 2023-10-20 五 | 56.87 | 57.11 | 55.44 | 57.17 | 55.20 | -2.92% | 1.54% | 48981 | 27384万 | 176.59 | 263.85 | 45.16 | 127 | 雅克科技 | 2023-10-19 四 | 56.28 | 56.28 | 57.11 | 57.75 | 55.88 | 1.47% | 2.12% | 67662 | 38539万 | 181.91 | 271.8 | 46.53 | 128 | 雅克科技 | 2023-10-18 三 | 57.50 | 58.20 | 56.28 | 58.65 | 56.11 | -3.30% | 2.31% | 73575 | 41996万 | 179.26 | 267.85 | 45.85 | 129 | 雅克科技 | 2023-10-17 二 | 57.56 | 58.86 | 58.20 | 58.44 | 54.70 | -1.12% | 4.47% | 142283 | 80901万 | 185.38 | 276.99 | 47.41 | 130 | 雅克科技 | 2023-10-16 一 | 65.00 | 65.40 | 58.86 | 65.63 | 58.86 | -10.00% | 3.81% | 121321 | 74538万 | 187.48 | 280.13 | 47.95 | 131 | 雅克科技 | 2023-10-13 五 | 65.00 | 65.37 | 65.40 | 65.98 | 64.20 | 0.05% | 1.55% | 49463 | 32330万 | 208.31 | 311.26 | 53.28 | 132 | 雅克科技 | 2023-10-12 四 | 65.21 | 65.20 | 65.37 | 65.96 | 64.36 | 0.26% | 1.62% | 51460 | 33513万 | 208.22 | 311.11 | 53.25 | 133 | 雅克科技 | 2023-10-11 三 | 65.73 | 65.66 | 65.20 | 66.45 | 64.69 | -0.70% | 1.58% | 50174 | 32840万 | 207.68 | 310.3 | 53.12 | 134 | 雅克科技 | 2023-10-10 二 | 66.85 | 65.39 | 65.66 | 67.47 | 65.56 | 0.41% | 2.18% | 69435 | 46262万 | 209.14 | 312.49 | 53.49 | 135 | 雅克科技 | 2023-10-09 一 | 64.01 | 64.60 | 65.39 | 67.00 | 64.01 | 1.22% | 1.54% | 48977 | 32215万 | 208.28 | 311.21 | 53.27 | 136 | 雅克科技 | 2023-09-28 四 | 64.60 | 64.54 | 64.60 | 65.95 | 63.15 | 0.09% | 2.16% | 68656 | 44230万 | 205.77 | 307.45 | 52.63 | 137 | 雅克科技 | 2023-09-27 三 | 64.22 | 64.33 | 64.54 | 65.63 | 64.15 | 0.33% | 1.09% | 34628 | 22403万 | 205.57 | 307.16 | 52.58 | 138 | 雅克科技 | 2023-09-26 二 | 63.98 | 64.11 | 64.33 | 64.80 | 63.46 | 0.34% | 1.06% | 33726 | 21662万 | 204.91 | 306.16 | 52.41 | 139 | 雅克科技 | 2023-09-25 一 | 63.40 | 63.38 | 64.11 | 65.48 | 63.35 | 1.15% | 2.20% | 69951 | 45024万 | 204.2 | 305.12 | 52.23 | 140 | 雅克科技 | 2023-09-22 五 | 62.20 | 62.37 | 63.38 | 63.60 | 61.44 | 1.62% | 1.68% | 53604 | 33674万 | 201.88 | 301.64 | 51.63 | 141 | 雅克科技 | 2023-09-21 四 | 62.36 | 62.85 | 62.37 | 63.00 | 61.83 | -0.76% | 1.20% | 38155 | 23776万 | 198.66 | 296.84 | 50.81 | 142 | 雅克科技 | 2023-09-20 三 | 63.22 | 63.36 | 62.85 | 63.93 | 62.64 | -0.80% | 1.00% | 31789 | 20112万 | 200.19 | 299.12 | 51.2 | 143 | 雅克科技 | 2023-09-19 二 | 64.61 | 64.47 | 63.36 | 64.73 | 63.03 | -1.72% | 1.42% | 45267 | 28800万 | 201.82 | 301.55 | 51.62 | 144 | 雅克科技 | 2023-09-18 一 | 66.00 | 66.66 | 64.47 | 66.15 | 64.35 | -3.29% | 1.82% | 58103 | 37874万 | 205.35 | 306.83 | 52.52 | 145 | 雅克科技 | 2023-09-15 五 | 66.50 | 66.31 | 66.66 | 67.88 | 66.00 | 0.53% | 1.70% | 53995 | 36074万 | 212.33 | 317.25 | 54.31 | 146 | 雅克科技 | 2023-09-14 四 | 66.67 | 67.18 | 66.31 | 67.45 | 65.61 | -1.30% | 1.63% | 51917 | 34363万 | 211.21 | 315.59 | 54.02 | 147 | 雅克科技 | 2023-09-13 三 | 67.01 | 67.41 | 67.18 | 68.86 | 66.43 | -0.34% | 2.33% | 74103 | 49963万 | 213.98 | 319.73 | 54.73 | 148 | 雅克科技 | 2023-09-12 二 | 67.80 | 68.37 | 67.41 | 68.20 | 67.00 | -1.40% | 1.75% | 55624 | 37575万 | 214.72 | 320.82 | 54.92 | 149 | 雅克科技 | 2023-09-11 一 | 66.99 | 67.84 | 68.37 | 69.20 | 66.60 | 0.78% | 2.12% | 67411 | 45847万 | 217.77 | 325.39 | 55.7 | 150 | 雅克科技 | 2023-09-08 五 | 67.76 | 67.60 | 67.84 | 69.50 | 67.50 | 0.36% | 2.52% | 80403 | 55090万 | 216.09 | 322.87 | 55.27 | 151 | 雅克科技 | 2023-09-07 四 | 70.00 | 71.17 | 67.60 | 70.10 | 67.60 | -5.02% | 2.93% | 93223 | 63959万 | 215.32 | 321.73 | 55.07 | 152 | 雅克科技 | 2023-09-06 三 | 67.65 | 68.23 | 71.17 | 71.64 | 67.36 | 4.31% | 3.77% | 120180 | 84344万 | 226.69 | 338.72 | 57.98 | 153 | 雅克科技 | 2023-09-05 二 | 68.00 | 68.22 | 68.23 | 69.72 | 68.00 | 0.01% | 2.51% | 79970 | 55097万 | 217.33 | 324.73 | 55.58 | 154 | 雅克科技 | 2023-09-04 一 | 68.02 | 67.91 | 68.22 | 68.28 | 66.73 | 0.46% | 1.56% | 49612 | 33514万 | 217.3 | 324.68 | 55.58 | 155 | 雅克科技 | 2023-09-01 五 | 67.30 | 67.93 | 67.91 | 68.52 | 66.76 | -0.03% | 2.03% | 64709 | 43740万 | 216.31 | 323.2 | 55.32 | 156 | 雅克科技 | 2023-08-31 四 | 65.40 | 65.52 | 67.93 | 69.73 | 64.66 | 3.68% | 4.29% | 136557 | 92315万 | 216.37 | 323.3 | 55.34 | 157 | 雅克科技 | 2023-08-30 三 | 63.80 | 63.31 | 65.52 | 66.15 | 63.30 | 3.49% | 3.77% | 120221 | 78442万 | 208.7 | 311.83 | 53.38 | 158 | 雅克科技 | 2023-08-29 二 | 59.30 | 59.88 | 63.31 | 63.63 | 58.97 | 5.73% | 2.75% | 87627 | 54382万 | 201.66 | 301.31 | 51.58 | 159 | 雅克科技 | 2023-08-28 一 | 63.70 | 60.60 | 59.88 | 64.69 | 59.67 | -1.19% | 2.85% | 90896 | 56027万 | 190.73 | 284.99 | 48.78 | 160 | 雅克科技 | 2023-08-25 五 | 61.42 | 61.96 | 60.60 | 61.80 | 60.07 | -2.19% | 1.28% | 40735 | 24762万 | 193.02 | 288.41 | 52.57 | 161 | 雅克科技 | 2023-08-23 三 | 62.35 | 62.56 | 60.32 | 62.36 | 60.23 | -3.58% | 1.38% | 44027 | 26867万 | 192.13 | 287.08 | 52.33 | 162 | 雅克科技 | 2023-08-22 二 | 62.33 | 61.96 | 62.56 | 62.90 | 60.50 | 0.97% | 1.99% | 63297 | 39131万 | 199.27 | 297.74 | 54.27 |
|
行情刷新 | 流通股东
|