雅化集团（002497）历史行情

以下为雅化集团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
2026-10-16	13.800	13.600	13.940	13.490	-0.050	-0.366%	25.39万	0.00亿	0.000%
2026-10-15	13.820	13.650	13.900	13.550	-0.550	-3.873%	27.59万	0.00亿	0.000%
2026-10-14	14.600	14.200	14.790	14.120	-0.480	-3.270%	27.89万	0.00亿	0.000%
2026-10-13	14.600	14.680	14.800	14.250	-0.240	-1.609%	29.11万	0.00亿	0.000%
2026-10-12	15.620	14.920	15.860	14.890	-0.930	-5.868%	40.85万	0.00亿	0.000%
2026-10-09	15.680	15.850	16.150	15.510	0.130	0.827%	35.25万	0.00亿	0.000%
2026-10-08	15.710	15.720	16.100	15.570	0.020	0.127%	27.87万	0.00亿	0.000%
2026-10-07	15.770	15.700	15.870	15.600	-0.020	-0.127%	1,423.31万	2.24亿	1.343%
2026-10-06	15.770	15.700	15.870	15.600	-0.020	-0.127%	1,423.31万	2.24亿	1.343%
2026-10-05	15.770	15.700	15.870	15.600	-0.020	-0.127%	1,423.31万	2.24亿	1.343%
2026-10-02	15.770	15.700	15.870	15.600	-0.020	-0.127%	1,423.31万	2.24亿	1.343%
2026-10-01	15.770	15.700	15.870	15.600	-0.020	-0.127%	1,423.31万	2.24亿	1.343%
2026-09-30	15.770	15.700	15.870	15.600	-0.020	-0.127%	14.23万	0.00亿	0.000%
2026-09-29	15.460	15.720	15.800	15.410	0.280	1.813%	19.60万	0.00亿	0.000%
2026-09-28	15.820	15.440	15.820	15.340	-0.500	-3.137%	21.69万	0.00亿	0.000%
2026-09-27	16.280	15.940	16.380	15.910	-0.440	-2.686%	1,898.45万	3.05亿	1.792%
2026-09-24	16.280	15.940	16.380	15.910	-0.440	-2.686%	18.98万	0.00亿	0.000%
2026-09-23	16.700	16.380	16.760	16.370	-0.370	-2.209%	18.24万	0.00亿	0.000%
2026-09-22	16.830	16.750	16.880	16.720	-0.040	-0.238%	16.91万	0.00亿	0.000%
2026-09-21	16.700	16.790	16.950	16.670	0.180	1.084%	20.65万	0.00亿	0.000%
2026-09-18	16.710	16.610	16.820	16.520	0.020	0.121%	17.59万	0.00亿	0.000%
2026-09-17	16.550	16.590	16.730	16.410	0.020	0.121%	18.20万	0.00亿	0.000%
2026-09-16	16.200	16.570	16.700	16.110	0.270	1.656%	23.39万	0.00亿	0.000%
2026-09-15	16.620	16.300	16.840	16.170	-0.540	-3.207%	28.30万	0.00亿	0.000%
2026-09-14	16.750	16.840	16.960	16.460	0.040	0.238%	17.64万	0.00亿	0.000%
2026-09-11	17.100	16.800	17.130	16.550	-0.750	-4.274%	28.24万	0.00亿	0.000%
2026-09-10	17.700	17.550	17.740	17.490	-0.260	-1.460%	14.44万	0.00亿	0.000%
2026-09-09	17.740	17.810	17.980	17.680	-0.030	-0.168%	19.40万	0.00亿	0.000%
2026-09-08	17.780	17.840	17.990	17.700	0.110	0.620%	20.51万	0.00亿	0.000%
2026-09-07	17.750	17.730	17.860	17.520	-0.150	-0.839%	23.73万	0.00亿	0.000%
2026-09-04	18.290	17.880	18.560	17.780	-0.390	-2.135%	32.54万	0.00亿	0.000%
2026-09-03	18.150	18.270	18.550	18.100	0.270	1.500%	38.39万	0.00亿	0.000%
2026-09-02	18.400	18.000	18.410	17.770	-0.750	-4.000%	41.57万	0.00亿	0.000%
2026-09-01	19.150	18.750	19.530	18.680	-0.430	-2.242%	41.49万	0.00亿	0.000%
2026-08-31	19.330	19.180	19.440	18.760	-0.120	-0.622%	39.10万	0.00亿	0.000%
2026-08-28	19.330	19.300	19.430	18.720	0.350	1.847%	48.83万	0.00亿	0.000%
2026-08-27	18.850	18.950	18.980	18.550	0.000	0.000%	36.87万	0.00亿	0.000%
2026-08-26	18.800	18.950	19.570	18.500	0.310	1.663%	50.27万	0.00亿	0.000%
2026-08-25	19.300	18.640	19.630	18.570	-0.900	-4.606%	48.51万	0.00亿	0.000%
2026-08-24	19.800	19.540	20.230	19.380	0.060	0.308%	42.99万	0.00亿	0.000%
2026-08-21	18.500	19.480	19.690	18.400	0.880	4.731%	53.46万	0.00亿	0.000%
2026-08-20	18.880	18.600	18.980	18.400	-0.120	-0.641%	30.32万	0.00亿	0.000%
2026-08-19	19.160	18.720	19.400	18.680	-0.700	-3.605%	31.07万	0.00亿	0.000%
2026-08-18	19.710	19.420	20.090	19.160	-0.160	-0.817%	34.12万	0.00亿	0.000%
2026-08-17	19.300	19.580	19.700	18.890	0.400	2.086%	36.47万	0.00亿	0.000%
2026-08-14	19.010	19.180	19.450	18.860	0.350	1.859%	34.06万	0.00亿	0.000%
2026-08-13	19.140	18.830	19.500	18.830	-0.370	-1.927%	36.66万	0.00亿	0.000%
2026-08-12	19.000	19.200	19.750	18.910	0.320	1.695%	50.15万	0.00亿	0.000%
2026-08-11	18.930	18.880	19.630	18.800	-0.210	-1.100%	40.42万	0.00亿	0.000%
2026-08-10	18.690	19.090	19.230	18.590	0.640	3.469%	50.13万	0.00亿	0.000%
2026-08-07	18.700	18.450	18.770	18.050	0.220	1.207%	36.22万	0.00亿	0.000%
2026-08-06	18.390	18.230	18.490	18.000	-0.170	-0.924%	36.51万	0.00亿	0.000%
2026-08-05	18.030	18.400	18.410	17.950	0.410	2.279%	36.32万	0.00亿	0.000%
2026-08-04	17.830	17.990	18.140	17.810	0.050	0.279%	28.76万	0.00亿	0.000%
2026-08-03	17.350	17.940	18.130	17.200	0.410	2.339%	38.42万	0.00亿	0.000%
2026-07-31	17.600	17.530	18.050	17.500	-0.040	-0.228%	39.29万	0.00亿	0.000%
2026-07-30	17.690	17.570	18.020	17.350	-0.240	-1.348%	30.91万	0.00亿	0.000%
2026-07-29	17.370	17.810	18.070	16.900	0.380	2.180%	45.28万	0.00亿	0.000%
2026-07-28	17.610	17.430	17.930	17.160	-0.300	-1.692%	31.18万	0.00亿	0.000%
2026-07-27	17.200	17.730	17.740	17.000	0.800	4.725%	39.87万	0.00亿	0.000%
2026-07-24	17.500	16.930	17.630	16.930	-0.910	-5.101%	38.86万	0.00亿	0.000%
2026-07-23	17.130	17.840	18.090	16.860	1.050	6.254%	64.54万	0.00亿	0.000%
2026-07-22	16.720	16.790	17.120	16.560	-0.120	-0.710%	40.86万	0.00亿	0.000%
2026-07-21	16.000	16.910	17.040	15.870	0.620	3.806%	58.22万	0.00亿	0.000%
2026-07-20	16.920	16.290	17.120	15.960	-0.850	-4.959%	71.89万	0.00亿	0.000%
2026-07-17	17.600	17.140	18.270	17.000	-0.310	-1.777%	70.41万	0.00亿	0.000%
2026-07-16	17.860	17.450	17.920	17.390	-0.620	-3.431%	56.56万	0.00亿	0.000%
2026-07-15	18.790	18.070	18.850	18.000	-0.600	-3.214%	52.06万	0.00亿	0.000%
2026-07-14	18.120	18.670	19.080	17.680	0.550	3.035%	71.00万	0.00亿	0.000%
2026-07-13	18.450	18.120	18.770	17.810	-0.580	-3.102%	71.32万	0.00亿	0.000%
2026-07-10	19.900	18.700	20.050	18.650	-1.500	-7.426%	110.63万	0.00亿	0.000%
2026-07-09	21.800	20.200	21.800	19.970	-1.990	-8.968%	122.95万	0.00亿	0.000%
2026-07-08	24.080	22.190	24.300	22.190	-2.460	-9.980%	129.81万	0.00亿	0.000%
2026-07-07	24.650	24.650	24.650	24.650	2.240	9.996%	17.75万	0.00亿	0.000%
2026-07-06	21.650	22.410	22.880	21.620	0.540	2.469%	57.62万	0.00亿	0.000%
2026-07-03	22.600	21.870	22.800	21.450	0.010	0.046%	65.30万	0.00亿	0.000%
2026-07-02	20.960	21.860	22.350	20.630	0.860	4.095%	66.47万	0.00亿	0.000%
2026-07-01	20.390	21.000	21.450	19.700	0.630	3.093%	57.90万	0.00亿	0.000%
2026-06-30	19.560	20.370	20.570	19.380	0.830	4.248%	58.68万	0.00亿	0.000%
2026-06-29	19.580	19.540	20.170	18.700	-0.450	-2.251%	57.31万	0.00亿	0.000%
2026-06-26	22.300	19.990	22.340	19.990	-2.220	-9.995%	63.74万	0.00亿	0.000%
2026-06-25	23.590	22.210	24.150	22.170	-1.390	-5.890%	70.17万	0.00亿	0.000%
2026-06-24	21.450	23.600	23.600	21.020	2.150	10.023%	67.85万	0.00亿	0.000%
2026-06-23	22.690	21.450	22.890	21.360	-1.270	-5.590%	37.38万	0.00亿	0.000%
2026-06-22	21.200	22.720	22.740	20.790	0.599	2.708%	57.77万	0.00亿	0.000%
2026-06-18	22.691	22.121	22.941	21.851	-0.750	-3.279%	33.70万	0.00亿	0.000%
2026-06-17	22.841	22.871	23.241	22.291	0.040	0.175%	36.43万	0.00亿	0.000%
2026-06-16	22.841	22.831	23.311	22.291	-0.120	-0.523%	42.20万	0.00亿	0.000%
2026-06-15	23.011	22.951	23.621	22.641	0.160	0.702%	55.26万	0.00亿	0.000%
2026-06-12	22.541	22.791	23.571	22.251	0.300	1.334%	58.50万	0.00亿	0.000%
2026-06-11	21.941	22.491	23.311	21.621	0.600	2.741%	69.30万	0.00亿	0.000%
2026-06-10	21.821	21.891	22.741	21.601	0.150	0.690%	54.57万	0.00亿	0.000%
2026-06-09	20.721	21.741	21.891	20.231	1.300	6.360%	50.68万	0.00亿	0.000%
2026-06-08	20.951	20.441	21.491	20.031	-0.700	-3.311%	41.56万	0.00亿	0.000%
2026-06-05	21.051	21.141	22.241	20.331	0.050	0.237%	50.02万	0.00亿	0.000%
2026-06-04	22.191	21.091	22.221	20.991	-1.130	-5.085%	45.60万	0.00亿	0.000%
2026-06-03	22.161	22.221	22.671	22.021	-0.290	-1.288%	27.96万	0.00亿	0.000%
2026-06-02	23.161	22.511	23.291	22.131	-0.710	-3.058%	32.72万	0.00亿	0.000%
2026-06-01	23.061	23.221	23.791	22.771	0.370	1.619%	35.39万	0.00亿	0.000%
2026-05-29	23.781	22.851	23.871	22.751	-0.780	-3.301%	31.74万	0.00亿	0.000%
2026-05-28	24.271	23.631	24.591	23.201	-0.450	-1.869%	39.09万	0.00亿	0.000%
2026-05-27	25.261	24.081	25.781	23.951	-1.120	-4.444%	48.64万	0.00亿	0.000%
2026-05-26	24.501	25.201	25.291	24.001	0.320	1.286%	50.06万	0.00亿	0.000%
2026-05-25	24.631	24.881	25.321	24.301	0.730	3.023%	56.71万	0.00亿	0.000%
2026-05-22	24.031	24.151	24.671	23.571	0.500	2.114%	46.31万	0.00亿	0.000%
2026-05-21	24.791	23.651	25.191	23.641	-1.050	-4.251%	48.23万	0.00亿	0.000%
2026-05-20	24.441	24.701	25.071	23.921	0.100	0.406%	45.11万	0.00亿	0.000%
2026-05-19	24.951	24.601	25.091	23.891	-0.540	-2.148%	45.72万	0.00亿	0.000%
2026-05-18	25.741	25.141	25.941	24.971	-0.660	-2.558%	36.70万	0.00亿	0.000%
2026-05-15	26.731	25.801	26.891	25.441	-0.840	-3.153%	44.80万	0.00亿	0.000%
2026-05-14	28.091	26.641	28.141	26.561	-1.450	-5.162%	43.37万	0.00亿	0.000%
2026-05-13	28.961	28.091	29.041	27.861	-0.870	-3.004%	47.48万	0.00亿	0.000%
2026-05-12	30.321	28.961	30.331	28.521	-1.160	-3.851%	56.21万	0.00亿	0.000%
2026-05-11	30.641	30.121	31.281	29.951	-0.320	-1.051%	39.49万	0.00亿	0.000%
2026-05-08	30.071	30.441	31.621	29.881	0.340	1.130%	63.34万	0.00亿	0.000%
2026-05-07	30.991	30.101	31.011	29.011	-0.920	-2.966%	70.41万	0.00亿	0.000%
2026-05-06	31.441	31.021	31.941	30.641	0.410	1.339%	72.27万	0.00亿	0.000%
2026-04-30	30.301	30.611	30.901	30.071	0.390	1.290%	80.87万	0.00亿	0.000%
2026-04-29	27.241	30.221	30.221	26.891	2.750	10.011%	81.53万	0.00亿	0.000%
2026-04-28	28.891	27.471	28.901	26.941	-1.440	-4.981%	71.33万	0.00亿	0.000%
2026-04-27	27.241	28.911	29.321	27.231	-0.630	-2.133%	99.85万	0.00亿	0.000%
2026-04-24	27.461	29.541	29.781	27.461	1.820	6.565%	73.48万	0.00亿	0.000%
2026-04-23	28.301	27.721	28.491	27.441	-0.590	-2.084%	42.68万	0.00亿	0.000%
2026-04-22	27.601	28.311	28.591	27.501	0.380	1.360%	43.30万	0.00亿	0.000%
2026-04-21	28.251	27.931	28.571	27.261	0.070	0.251%	49.31万	0.00亿	0.000%
2026-04-20	27.851	27.861	28.731	27.701	0.000	0.000%	46.85万	0.00亿	0.000%
2026-04-17	27.531	28.031	28.521	27.211	0.000	0.000%	69.47万	0.00亿	0.000%
2026-04-16	26.240	27.200	27.770	26.100	1.120	4.290%	65.95万	17.91亿	6.230%
2026-04-15	26.751	26.081	27.021	25.951	0.000	0.000%	49.97万	0.00亿	0.000%
2026-04-14	26.441	26.751	26.801	25.991	0.680	2.608%	61.59万	0.00亿	0.000%
2026-04-13	24.791	26.071	26.471	24.791	0.000	0.000%	89.16万	0.00亿	0.000%
2026-04-10	23.251	24.131	24.531	22.951	0.000	0.000%	60.01万	0.00亿	0.000%
2026-04-09	24.191	23.251	24.401	22.551	0.000	0.000%	57.44万	0.00亿	0.000%
2026-04-08	22.041	23.121	23.131	22.001	0.000	0.000%	35.90万	0.00亿	0.000%
2026-04-07	22.151	22.041	22.371	21.841	0.000	0.000%	22.08万	0.00亿	0.000%
2026-04-03	22.631	22.011	23.271	21.941	0.000	0.000%	31.49万	0.00亿	0.000%
2026-04-02	22.841	22.671	23.201	22.361	0.000	0.000%	47.67万	0.00亿	0.000%
2026-04-01	23.291	22.961	23.421	22.601	0.000	0.000%	28.20万	0.00亿	0.000%