雅本化学（300261）历史行情
以下为雅本化学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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.810 | 4.900 | 4.920 | 4.750 | 0.050 | 1.031% | 1,006.12万 | 0.49亿 | 1.067% |
| 2026-10-08 | 4.890 | 4.850 | 4.960 | 4.820 | -0.070 | -1.423% | 7.98万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.940 | 4.920 | 4.980 | 4.860 | -0.010 | -0.203% | 1,000.57万 | 0.49亿 | 1.061% |
| 2026-10-06 | 4.940 | 4.920 | 4.980 | 4.860 | -0.010 | -0.203% | 1,000.57万 | 0.49亿 | 1.061% |
| 2026-10-05 | 4.940 | 4.920 | 4.980 | 4.860 | -0.010 | -0.203% | 1,000.57万 | 0.49亿 | 1.061% |
| 2026-10-02 | 4.940 | 4.920 | 4.980 | 4.860 | -0.010 | -0.203% | 1,000.57万 | 0.49亿 | 1.061% |
| 2026-10-01 | 4.940 | 4.920 | 4.980 | 4.860 | -0.010 | -0.203% | 1,000.57万 | 0.49亿 | 1.061% |
| 2026-09-30 | 4.940 | 4.920 | 4.980 | 4.860 | -0.010 | -0.203% | 10.01万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.780 | 4.930 | 4.930 | 4.760 | 0.150 | 3.138% | 11.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.820 | 4.780 | 4.850 | 4.740 | -0.050 | -1.035% | 7.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.890 | 4.830 | 4.910 | 4.800 | -0.050 | -1.025% | 716.39万 | 0.35亿 | 0.760% |
| 2026-09-24 | 4.890 | 4.830 | 4.910 | 4.800 | -0.050 | -1.025% | 7.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.940 | 4.880 | 4.970 | 4.860 | -0.050 | -1.014% | 7.53万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.930 | 4.930 | 4.980 | 4.860 | 0.000 | 0.000% | 9.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.840 | 4.930 | 4.940 | 4.790 | 0.170 | 3.571% | 15.49万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.810 | 4.760 | 4.840 | 4.750 | 0.010 | 0.211% | 9.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.770 | 4.750 | 4.790 | 4.700 | -0.020 | -0.419% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.680 | 4.770 | 4.780 | 4.650 | 0.060 | 1.274% | 8.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.820 | 4.710 | 4.860 | 4.670 | -0.140 | -2.887% | 16.25万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.910 | 4.850 | 5.090 | 4.800 | -0.040 | -0.818% | 16.20万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.110 | 4.890 | 5.140 | 4.780 | -0.220 | -4.305% | 29.83万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.290 | 5.110 | 5.350 | 5.100 | -0.200 | -3.766% | 23.12万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.320 | 5.310 | 5.490 | 5.250 | -0.070 | -1.301% | 37.05万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.930 | 5.380 | 5.620 | 4.930 | 0.450 | 9.128% | 65.05万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.900 | 4.930 | 5.000 | 4.880 | 0.020 | 0.407% | 8.50万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.910 | 4.910 | 5.000 | 4.880 | 0.010 | 0.204% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.030 | 4.900 | 5.040 | 4.880 | -0.090 | -1.804% | 8.95万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.080 | 4.990 | 5.090 | 4.940 | -0.070 | -1.383% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.960 | 5.060 | 5.090 | 4.960 | 0.090 | 1.811% | 12.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.060 | 4.970 | 5.100 | 4.910 | -0.160 | -3.119% | 16.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.000 | 5.130 | 5.150 | 4.980 | 0.080 | 1.584% | 14.75万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.980 | 5.050 | 5.070 | 4.960 | 0.050 | 1.000% | 9.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.970 | 5.000 | 5.040 | 4.910 | 0.020 | 0.402% | 9.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.880 | 4.980 | 4.990 | 4.800 | 0.110 | 2.259% | 9.56万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.010 | 4.870 | 5.030 | 4.840 | -0.130 | -2.600% | 10.03万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.100 | 5.000 | 5.130 | 4.930 | -0.150 | -2.913% | 15.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.040 | 5.150 | 5.230 | 5.040 | 0.160 | 3.206% | 19.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.100 | 4.990 | 5.170 | 4.960 | -0.190 | -3.668% | 14.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.130 | 5.180 | 5.240 | 5.120 | 0.000 | 0.000% | 14.03万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.250 | 5.180 | 5.260 | 5.100 | -0.060 | -1.145% | 16.28万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.270 | 5.240 | 5.400 | 5.160 | -0.040 | -0.758% | 21.76万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.310 | 5.280 | 5.500 | 5.200 | -0.030 | -0.565% | 23.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.330 | 5.310 | 5.340 | 5.250 | 0.000 | 0.000% | 15.16万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.340 | 5.310 | 5.410 | 5.280 | -0.090 | -1.667% | 17.98万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.260 | 5.400 | 5.460 | 5.260 | 0.070 | 1.313% | 28.91万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.180 | 5.330 | 5.390 | 5.040 | 0.190 | 3.696% | 36.21万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.200 | 5.140 | 5.270 | 5.070 | -0.080 | -1.533% | 21.15万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.190 | 5.220 | 5.270 | 5.130 | 0.050 | 0.967% | 22.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.210 | 5.170 | 5.250 | 5.140 | 0.020 | 0.388% | 22.14万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.130 | 5.150 | 5.190 | 5.070 | -0.010 | -0.194% | 21.23万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.010 | 5.160 | 5.240 | 5.010 | -0.040 | -0.769% | 35.89万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.220 | 5.200 | 5.670 | 5.200 | -0.110 | -2.072% | 49.80万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.430 | 5.310 | 5.470 | 5.260 | -0.120 | -2.210% | 44.64万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.960 | 5.430 | 5.780 | 4.900 | 0.310 | 6.055% | 66.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.840 | 5.120 | 5.140 | 4.710 | 0.190 | 3.854% | 51.26万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.590 | 4.930 | 5.280 | 4.540 | 0.390 | 8.590% | 59.65万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.420 | 4.540 | 4.540 | 4.400 | 0.060 | 1.339% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.450 | 4.480 | 4.570 | 4.420 | -0.040 | -0.885% | 10.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.580 | 4.520 | 4.630 | 4.420 | -0.070 | -1.525% | 14.59万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.600 | 4.590 | 4.700 | 4.520 | 0.050 | 1.101% | 13.11万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.700 | 4.540 | 4.800 | 4.510 | -0.180 | -3.814% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.650 | 4.720 | 4.750 | 4.590 | 0.030 | 0.640% | 14.05万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.520 | 4.690 | 4.820 | 4.480 | 0.140 | 3.077% | 19.48万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.360 | 4.550 | 4.580 | 4.340 | 0.180 | 4.119% | 14.14万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.460 | 4.370 | 4.520 | 4.340 | -0.120 | -2.673% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.350 | 4.490 | 4.570 | 4.270 | 0.120 | 2.746% | 15.81万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.370 | 4.370 | 4.450 | 4.270 | -0.020 | -0.456% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.450 | 4.390 | 4.500 | 4.380 | -0.030 | -0.679% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.610 | 4.420 | 4.630 | 4.400 | -0.180 | -3.913% | 10.31万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.580 | 4.600 | 4.690 | 4.550 | 0.000 | 0.000% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.610 | 4.600 | 4.680 | 4.510 | -0.020 | -0.433% | 12.41万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.530 | 4.620 | 4.760 | 4.530 | 0.010 | 0.217% | 13.85万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.440 | 4.610 | 4.650 | 4.410 | 0.140 | 3.132% | 14.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.510 | 4.470 | 4.550 | 4.410 | -0.070 | -1.542% | 11.12万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.390 | 4.540 | 4.570 | 4.280 | 0.190 | 4.368% | 17.71万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.520 | 4.350 | 4.530 | 4.350 | -0.190 | -4.185% | 13.25万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.630 | 4.540 | 4.680 | 4.450 | -0.140 | -2.991% | 12.59万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.800 | 4.680 | 4.830 | 4.560 | -0.050 | -1.057% | 11.88万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.620 | 4.730 | 4.830 | 4.620 | 0.070 | 1.502% | 14.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.570 | 4.660 | 4.660 | 4.400 | 0.060 | 1.304% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.640 | 4.600 | 4.700 | 4.550 | -0.090 | -1.919% | 11.49万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.770 | 4.690 | 4.820 | 4.660 | -0.140 | -2.899% | 10.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.840 | 4.830 | 4.870 | 4.760 | -0.040 | -0.821% | 6.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.900 | 4.870 | 4.960 | 4.830 | 0.030 | 0.620% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.740 | 4.840 | 4.890 | 4.740 | 0.100 | 2.110% | 8.52万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.840 | 4.740 | 4.900 | 4.720 | -0.140 | -2.869% | 7.86万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.820 | 4.880 | 4.950 | 4.750 | 0.070 | 1.455% | 9.86万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.830 | 4.810 | 4.830 | 4.700 | 0.040 | 0.839% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.930 | 4.770 | 4.960 | 4.720 | -0.210 | -4.217% | 10.85万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.910 | 4.980 | 5.010 | 4.850 | 0.070 | 1.426% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.030 | 4.910 | 5.080 | 4.880 | -0.170 | -3.346% | 10.93万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.990 | 5.080 | 5.250 | 4.930 | 0.090 | 1.804% | 15.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.150 | 4.990 | 5.170 | 4.960 | -0.180 | -3.482% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.110 | 5.170 | 5.220 | 5.020 | 0.080 | 1.572% | 9.86万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.080 | 5.090 | 5.300 | 5.070 | -0.020 | -0.391% | 12.27万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.050 | 5.110 | 5.130 | 4.990 | 0.020 | 0.393% | 9.88万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.200 | 5.090 | 5.250 | 5.050 | -0.100 | -1.927% | 8.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.230 | 5.190 | 5.240 | 5.110 | -0.060 | -1.143% | 8.15万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.290 | 5.250 | 5.360 | 5.180 | -0.070 | -1.316% | 9.56万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.310 | 5.320 | 5.350 | 5.230 | 0.060 | 1.141% | 7.29万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.430 | 5.260 | 5.460 | 5.240 | -0.160 | -2.952% | 11.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.580 | 5.420 | 5.580 | 5.390 | -0.160 | -2.867% | 11.46万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.550 | 5.580 | 5.620 | 5.520 | 0.050 | 0.904% | 7.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.560 | 5.530 | 5.570 | 5.470 | -0.030 | -0.540% | 8.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.600 | 5.560 | 5.660 | 5.540 | -0.060 | -1.068% | 11.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.820 | 5.620 | 5.820 | 5.610 | -0.200 | -3.436% | 16.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.910 | 5.820 | 5.910 | 5.800 | -0.070 | -1.188% | 12.81万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.030 | 5.890 | 6.040 | 5.880 | -0.170 | -2.805% | 16.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.070 | 6.060 | 6.100 | 6.000 | 0.000 | 0.000% | 12.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.970 | 6.060 | 6.100 | 5.930 | 0.090 | 1.508% | 14.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.920 | 5.970 | 6.020 | 5.910 | 0.050 | 0.845% | 10.59万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.940 | 5.920 | 5.980 | 5.900 | -0.040 | -0.671% | 12.81万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.970 | 5.960 | 6.010 | 5.910 | 0.000 | 0.000% | 9.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.880 | 5.960 | 6.040 | 5.770 | 0.000 | 0.000% | 11.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.900 | 5.960 | 6.080 | 5.900 | 0.000 | 0.000% | 13.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.020 | 5.960 | 6.020 | 5.900 | -0.080 | -1.325% | 9.09万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.000 | 6.040 | 6.070 | 5.870 | 0.030 | 0.499% | 14.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.110 | 6.010 | 6.110 | 6.000 | -0.090 | -1.475% | 11.00万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.090 | 6.100 | 6.110 | 6.050 | 0.010 | 0.164% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.210 | 6.090 | 6.230 | 6.030 | -0.120 | -1.932% | 16.68万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.110 | 6.210 | 6.260 | 6.050 | 0.100 | 1.637% | 12.90万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.200 | 6.110 | 6.210 | 6.060 | -0.080 | -1.292% | 13.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.170 | 6.190 | 6.210 | 6.130 | 0.010 | 0.162% | 10.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.280 | 6.180 | 6.290 | 6.150 | -0.070 | -1.120% | 10.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.270 | 6.250 | 6.300 | 6.130 | -0.020 | -0.319% | 11.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.240 | 6.270 | 6.280 | 6.180 | 0.000 | 0.000% | 8.57万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.310 | 6.300 | 6.400 | 6.300 | 0.000 | 0.000% | 9.30万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.490 | 6.310 | 6.520 | 6.290 | 0.000 | 0.000% | 13.10万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.460 | 6.530 | 6.540 | 6.400 | 0.000 | 0.000% | 16.21万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.270 | 6.450 | 6.450 | 6.240 | 0.000 | 0.000% | 13.69万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.380 | 6.240 | 6.410 | 6.220 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.410 | 6.390 | 6.580 | 6.370 | 0.000 | 0.000% | 15.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.430 | 6.430 | 6.450 | 6.300 | 0.000 | 0.000% | 11.39万 | 0.00亿 | 0.000% |