雅克科技（002409）历史行情

以下为雅克科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	104.240	107.490	109.280	101.220	-0.820	-0.757%	1,370.14万	14.39亿	4.302%
2026-10-12	111.750	108.310	112.630	107.000	-3.760	-3.355%	10.33万	0.00亿	0.000%
2026-10-09	114.530	112.070	114.690	105.860	-3.320	-2.877%	16.32万	0.00亿	0.000%
2026-10-08	121.310	115.390	122.800	114.380	-5.610	-4.636%	11.93万	0.00亿	0.000%
2026-10-07	125.470	121.000	125.800	120.510	-3.550	-2.850%	915.14万	11.18亿	2.873%
2026-10-06	125.470	121.000	125.800	120.510	-3.550	-2.850%	915.14万	11.18亿	2.873%
2026-10-05	125.470	121.000	125.800	120.510	-3.550	-2.850%	915.14万	11.18亿	2.873%
2026-10-02	125.470	121.000	125.800	120.510	-3.550	-2.850%	915.14万	11.18亿	2.873%
2026-10-01	125.470	121.000	125.800	120.510	-3.550	-2.850%	915.14万	11.18亿	2.873%
2026-09-30	125.470	121.000	125.800	120.510	-3.550	-2.850%	9.15万	0.00亿	0.000%
2026-09-29	124.400	124.550	125.620	123.040	-0.150	-0.120%	8.91万	0.00亿	0.000%
2026-09-28	131.380	124.700	132.000	124.180	-7.920	-5.972%	13.23万	0.00亿	0.000%
2026-09-27	135.470	132.620	136.700	132.550	-4.660	-3.395%	966.79万	12.97亿	3.035%
2026-09-24	135.470	132.620	136.700	132.550	-4.660	-3.395%	9.67万	0.00亿	0.000%
2026-09-23	137.000	137.280	138.300	135.710	1.780	1.314%	11.64万	0.00亿	0.000%
2026-09-22	140.000	135.500	141.000	134.890	-1.580	-1.153%	17.91万	0.00亿	0.000%
2026-09-21	140.530	137.080	140.810	136.330	-1.400	-1.011%	17.01万	0.00亿	0.000%
2026-09-18	137.450	138.480	139.650	134.000	4.140	3.082%	22.22万	0.00亿	0.000%
2026-09-17	136.750	134.340	138.490	133.650	-2.420	-1.770%	17.09万	0.00亿	0.000%
2026-09-16	132.830	136.760	137.500	132.030	3.940	2.966%	20.61万	0.00亿	0.000%
2026-09-15	126.900	132.820	135.060	126.900	4.650	3.628%	15.78万	0.00亿	0.000%
2026-09-14	126.650	128.170	129.650	124.690	-1.470	-1.134%	11.08万	0.00亿	0.000%
2026-09-11	129.650	129.640	130.980	124.950	-3.490	-2.621%	17.77万	0.00亿	0.000%
2026-09-10	130.890	133.130	136.550	128.650	1.960	1.494%	19.74万	0.00亿	0.000%
2026-09-09	132.160	131.170	134.200	130.150	-0.600	-0.455%	13.77万	0.00亿	0.000%
2026-09-08	132.950	131.770	136.980	129.690	1.120	0.857%	21.84万	0.00亿	0.000%
2026-09-07	128.370	130.650	131.640	127.650	4.380	3.469%	13.75万	0.00亿	0.000%
2026-09-04	132.080	126.270	132.640	124.920	-4.980	-3.794%	14.25万	0.00亿	0.000%
2026-09-03	132.860	131.250	133.610	129.510	0.760	0.582%	10.42万	0.00亿	0.000%
2026-09-02	130.970	130.490	132.870	129.290	-3.390	-2.532%	12.78万	0.00亿	0.000%
2026-09-01	143.530	133.880	144.230	133.650	-8.140	-5.732%	18.02万	0.00亿	0.000%
2026-08-31	138.830	142.020	143.190	135.810	0.310	0.219%	18.56万	0.00亿	0.000%
2026-08-28	144.060	141.710	147.950	141.560	-1.850	-1.289%	17.34万	0.00亿	0.000%
2026-08-27	136.680	143.560	143.650	135.800	8.680	6.435%	19.89万	0.00亿	0.000%
2026-08-26	137.250	134.880	137.390	131.650	-1.960	-1.432%	18.24万	0.00亿	0.000%
2026-08-25	134.850	136.840	139.150	129.830	-3.400	-2.424%	21.76万	0.00亿	0.000%
2026-08-24	138.950	140.240	143.660	136.250	2.090	1.513%	24.18万	0.00亿	0.000%
2026-08-21	137.540	138.150	140.530	135.110	0.120	0.087%	19.08万	0.00亿	0.000%
2026-08-20	140.060	138.030	143.100	136.260	-4.590	-3.218%	25.00万	0.00亿	0.000%
2026-08-19	146.690	142.620	152.640	142.620	-15.890	-10.025%	27.14万	0.00亿	0.000%
2026-08-18	160.600	158.510	162.840	155.150	-0.150	-0.095%	27.20万	0.00亿	0.000%
2026-08-17	150.810	158.660	159.090	149.530	7.790	5.163%	29.02万	0.00亿	0.000%
2026-08-14	151.660	150.870	153.150	146.820	1.720	1.153%	22.65万	0.00亿	0.000%
2026-08-13	157.750	149.150	158.250	149.030	-5.690	-3.675%	32.46万	0.00亿	0.000%
2026-08-12	153.150	154.840	158.310	151.650	4.900	3.268%	28.34万	0.00亿	0.000%
2026-08-11	151.060	149.940	155.950	147.670	-4.950	-3.196%	28.96万	0.00亿	0.000%
2026-08-10	151.650	154.890	155.200	145.950	6.460	4.352%	35.15万	0.00亿	0.000%
2026-08-07	144.660	148.430	150.600	142.160	3.770	2.606%	31.63万	0.00亿	0.000%
2026-08-06	134.680	144.660	147.820	134.670	4.390	3.130%	38.68万	0.00亿	0.000%
2026-08-05	127.650	140.270	142.080	127.650	11.140	8.627%	42.80万	0.00亿	0.000%
2026-08-04	121.660	129.130	130.290	118.590	8.570	7.108%	40.13万	0.00亿	0.000%
2026-08-03	129.650	120.560	131.310	120.070	-12.890	-9.659%	38.46万	0.00亿	0.000%
2026-07-31	149.650	133.450	149.650	132.660	-3.160	-2.313%	48.14万	0.00亿	0.000%
2026-07-30	147.640	136.610	149.610	136.610	-15.220	-10.024%	38.84万	0.00亿	0.000%
2026-07-29	159.650	151.830	162.450	149.440	-14.250	-8.580%	51.68万	0.00亿	0.000%
2026-07-28	163.350	166.080	174.950	158.650	-2.920	-1.728%	58.17万	0.00亿	0.000%
2026-07-27	153.850	169.000	169.000	152.650	15.400	10.026%	52.40万	0.00亿	0.000%
2026-07-24	146.150	153.600	158.400	144.650	4.880	3.281%	41.72万	0.00亿	0.000%
2026-07-23	151.630	148.720	154.010	143.960	-0.790	-0.528%	33.31万	0.00亿	0.000%
2026-07-22	146.070	149.510	157.560	146.050	6.310	4.406%	49.22万	0.00亿	0.000%
2026-07-21	131.650	143.200	143.200	117.100	13.050	10.027%	45.70万	0.00亿	0.000%
2026-07-20	148.760	130.150	149.650	130.150	-14.500	-10.024%	26.15万	0.00亿	0.000%
2026-07-17	157.890	144.650	160.420	143.650	-11.000	-7.067%	36.68万	0.00亿	0.000%
2026-07-16	167.090	155.650	169.300	153.820	-15.300	-8.950%	32.93万	0.00亿	0.000%
2026-07-15	190.170	170.950	194.530	169.700	-16.190	-8.651%	30.41万	0.00亿	0.000%
2026-07-14	192.450	187.140	193.150	174.230	-1.530	-0.811%	35.29万	0.00亿	0.000%
2026-07-13	204.660	188.670	208.960	186.480	-18.150	-8.776%	34.45万	0.00亿	0.000%
2026-07-10	219.650	206.820	228.650	206.650	-1.830	-0.877%	45.60万	0.00亿	0.000%
2026-07-09	196.170	208.650	208.650	194.620	19.000	10.018%	33.54万	0.00亿	0.000%
2026-07-08	188.650	189.650	196.170	174.760	4.180	2.254%	33.91万	0.00亿	0.000%
2026-07-07	183.820	185.470	192.980	180.650	-0.630	-0.339%	29.05万	0.00亿	0.000%
2026-07-06	202.900	186.100	204.650	180.650	-13.050	-6.553%	41.03万	0.00亿	0.000%
2026-07-03	205.380	199.150	209.640	195.530	-12.980	-6.119%	46.33万	0.00亿	0.000%
2026-07-02	215.650	212.130	225.530	212.130	-23.610	-10.015%	42.48万	0.00亿	0.000%
2026-07-01	219.650	235.740	246.090	217.650	11.590	5.171%	44.97万	0.00亿	0.000%
2026-06-30	215.890	224.150	227.750	207.120	17.040	8.228%	44.72万	0.00亿	0.000%
2026-06-29	198.780	207.110	207.110	190.830	18.860	10.019%	41.67万	0.00亿	0.000%
2026-06-26	179.650	188.250	194.850	177.850	7.570	4.190%	35.60万	0.00亿	0.000%
2026-06-25	183.650	180.680	186.150	171.650	7.980	4.621%	40.75万	0.00亿	0.000%
2026-06-24	154.650	172.700	172.700	154.650	15.730	10.021%	32.50万	0.00亿	0.000%
2026-06-23	159.680	156.970	167.450	154.850	-7.860	-4.769%	35.11万	0.00亿	0.000%
2026-06-22	152.510	164.830	164.830	152.510	15.020	10.026%	34.73万	0.00亿	0.000%
2026-06-18	146.090	149.810	151.250	143.500	2.240	1.518%	31.78万	0.00亿	0.000%
2026-06-17	136.650	147.570	148.870	135.650	10.160	7.394%	37.49万	0.00亿	0.000%
2026-06-16	137.100	137.410	143.250	134.700	-1.070	-0.773%	36.61万	0.00亿	0.000%
2026-06-15	132.970	138.480	138.530	127.650	5.840	4.403%	40.66万	0.00亿	0.000%
2026-06-12	139.660	132.640	144.150	131.460	-1.820	-1.354%	66.32万	0.00亿	0.000%
2026-06-11	125.870	134.460	134.460	123.650	12.260	10.033%	57.65万	0.00亿	0.000%
2026-06-10	107.600	122.200	122.200	106.750	11.140	10.031%	33.45万	0.00亿	0.000%
2026-06-09	108.440	111.060	111.150	105.460	5.790	5.500%	21.03万	0.00亿	0.000%
2026-06-08	107.310	105.270	109.650	104.350	-9.380	-8.181%	23.79万	0.00亿	0.000%
2026-06-05	113.390	114.650	118.740	111.060	-2.780	-2.367%	25.80万	0.00亿	0.000%
2026-06-04	111.150	117.430	119.650	111.130	3.980	3.508%	27.40万	0.00亿	0.000%
2026-06-03	109.840	113.450	115.650	109.750	4.170	3.816%	24.47万	0.00亿	0.000%
2026-06-02	104.520	109.280	111.650	103.050	4.640	4.434%	25.52万	0.00亿	0.000%
2026-06-01	107.650	104.640	110.450	104.240	-2.370	-2.215%	21.49万	0.00亿	0.000%
2026-05-29	115.180	107.010	116.940	105.570	-7.690	-6.704%	30.16万	0.00亿	0.000%
2026-05-28	114.160	114.700	116.240	110.280	-3.050	-2.590%	28.02万	0.00亿	0.000%
2026-05-27	124.340	117.750	126.820	116.640	-4.800	-3.917%	30.66万	0.00亿	0.000%
2026-05-26	124.880	122.550	125.530	118.940	-4.940	-3.875%	39.62万	0.00亿	0.000%
2026-05-25	118.670	127.490	127.490	114.890	11.650	10.057%	39.32万	0.00亿	0.000%
2026-05-22	114.090	115.840	117.520	109.660	2.600	2.296%	34.51万	0.00亿	0.000%
2026-05-21	122.070	113.240	124.340	112.970	-6.660	-5.555%	42.55万	0.00亿	0.000%
2026-05-20	115.470	119.900	122.320	115.340	4.600	3.990%	38.30万	0.00亿	0.000%
2026-05-19	112.310	115.300	115.300	106.780	1.770	1.559%	40.56万	0.00亿	0.000%
2026-05-18	116.480	113.530	117.550	112.350	6.730	6.301%	39.24万	0.00亿	0.000%
2026-05-15	108.310	106.800	114.140	105.480	0.560	0.527%	38.26万	0.00亿	0.000%
2026-05-14	106.340	106.240	109.330	103.840	3.650	3.558%	40.86万	0.00亿	0.000%
2026-05-13	91.330	102.590	102.590	90.690	9.390	10.075%	23.66万	0.00亿	0.000%
2026-05-12	95.340	93.200	95.870	91.910	-0.690	-0.735%	16.04万	0.00亿	0.000%
2026-05-11	92.120	93.890	96.340	91.670	5.690	6.451%	26.89万	0.00亿	0.000%
2026-05-08	89.860	88.200	90.320	87.560	-3.220	-3.522%	13.09万	0.00亿	0.000%
2026-05-07	90.470	91.420	91.700	89.170	1.870	2.088%	14.38万	0.00亿	0.000%
2026-05-06	86.890	89.550	92.330	86.890	5.500	6.544%	21.73万	0.00亿	0.000%
2026-04-30	84.880	84.050	86.100	83.790	0.770	0.925%	11.86万	0.00亿	0.000%
2026-04-29	82.630	83.280	83.590	79.590	0.320	0.386%	14.61万	0.00亿	0.000%
2026-04-28	82.340	82.960	84.840	79.840	-5.500	-6.217%	26.65万	0.00亿	0.000%
2026-04-27	88.630	88.460	90.760	87.830	0.020	0.023%	15.00万	0.00亿	0.000%
2026-04-24	88.670	88.440	90.340	88.000	-0.030	-0.034%	10.08万	0.00亿	0.000%
2026-04-23	91.340	88.470	91.880	86.840	-1.350	-1.503%	13.61万	0.00亿	0.000%
2026-04-22	86.940	89.820	90.730	86.550	2.890	3.325%	13.31万	0.00亿	0.000%
2026-04-21	85.800	86.930	88.040	84.260	1.130	1.317%	10.47万	0.00亿	0.000%
2026-04-20	85.230	85.800	87.220	84.130	0.560	0.657%	10.22万	0.00亿	0.000%
2026-04-17	84.760	85.240	85.930	83.770	-0.220	-0.257%	9.07万	0.00亿	0.000%
2026-04-16	85.330	85.460	86.380	84.140	0.030	0.035%	9.59万	0.00亿	0.000%
2026-04-15	88.300	85.430	88.840	84.940	0.000	0.000%	9.69万	0.00亿	0.000%
2026-04-14	86.190	87.430	87.980	85.600	2.530	2.980%	12.19万	0.00亿	0.000%
2026-04-13	83.840	84.900	85.640	83.690	0.000	0.000%	7.61万	0.00亿	0.000%
2026-04-10	84.590	84.770	86.000	84.340	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-09	81.990	83.790	85.120	81.610	0.000	0.000%	10.38万	0.00亿	0.000%
2026-04-08	80.600	83.040	83.140	80.340	0.000	0.000%	11.67万	0.00亿	0.000%
2026-04-07	78.020	77.780	79.310	77.500	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-03	77.360	77.490	79.460	76.990	0.000	0.000%	8.50万	0.00亿	0.000%
2026-04-02	78.900	76.570	79.340	76.020	0.000	0.000%	8.79万	0.00亿	0.000%
2026-04-01	80.840	78.900	81.020	77.950	0.000	0.000%	11.68万	0.00亿	0.000%