雅创电子（301099）历史行情

以下为雅创电子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
2026-10-02	54.120	50.700	54.480	50.200	-3.580	-6.595%	1,504.32万	7.82亿	13.084%
2026-10-01	54.120	50.700	54.480	50.200	-3.580	-6.595%	1,504.32万	7.82亿	13.084%
2026-09-30	54.120	50.700	54.480	50.200	-3.580	-6.595%	15.04万	0.00亿	0.000%
2026-09-29	56.100	54.280	56.970	53.800	-2.200	-3.895%	15.83万	0.00亿	0.000%
2026-09-28	55.850	56.480	59.160	53.000	1.330	2.412%	22.23万	0.00亿	0.000%
2026-09-27	56.540	55.150	57.350	54.960	-2.390	-4.154%	1,190.24万	6.64亿	10.352%
2026-09-24	56.540	55.150	57.350	54.960	-2.390	-4.154%	11.90万	0.00亿	0.000%
2026-09-23	53.110	57.540	57.980	53.110	4.960	9.433%	21.13万	0.00亿	0.000%
2026-09-22	54.450	52.580	54.640	52.320	-1.220	-2.268%	9.57万	0.00亿	0.000%
2026-09-21	53.500	53.800	55.250	53.050	0.540	1.014%	9.77万	0.00亿	0.000%
2026-09-18	52.280	53.260	53.550	51.710	2.030	3.963%	10.71万	0.00亿	0.000%
2026-09-17	52.100	51.230	52.650	51.050	-1.350	-2.568%	6.86万	0.00亿	0.000%
2026-09-16	51.090	52.580	53.200	51.050	1.110	2.157%	8.22万	0.00亿	0.000%
2026-09-15	50.920	51.470	52.360	50.900	0.160	0.312%	7.88万	0.00亿	0.000%
2026-09-14	49.250	51.310	51.940	48.110	1.620	3.260%	7.98万	0.00亿	0.000%
2026-09-11	48.770	49.690	50.080	47.580	-0.090	-0.181%	5.95万	0.00亿	0.000%
2026-09-10	49.550	49.780	50.880	49.200	-0.340	-0.678%	3.72万	0.00亿	0.000%
2026-09-09	49.990	50.120	51.280	49.610	0.420	0.845%	5.02万	0.00亿	0.000%
2026-09-08	49.500	49.700	50.980	48.710	-0.230	-0.461%	5.26万	0.00亿	0.000%
2026-09-07	48.800	49.930	50.490	48.210	1.690	3.503%	5.89万	0.00亿	0.000%
2026-09-04	50.360	48.240	51.160	47.590	-1.760	-3.520%	6.26万	0.00亿	0.000%
2026-09-03	50.010	50.000	50.580	49.150	0.550	1.112%	4.62万	0.00亿	0.000%
2026-09-02	49.200	49.450	49.860	48.850	-0.630	-1.258%	3.87万	0.00亿	0.000%
2026-09-01	51.970	50.080	52.000	49.900	-1.820	-3.507%	5.72万	0.00亿	0.000%
2026-08-31	49.270	51.900	52.090	49.200	1.210	2.387%	6.09万	0.00亿	0.000%
2026-08-28	52.280	50.690	52.990	50.650	-1.480	-2.837%	7.74万	0.00亿	0.000%
2026-08-27	50.100	52.170	52.680	50.100	2.010	4.007%	8.70万	0.00亿	0.000%
2026-08-26	51.380	50.160	51.480	49.690	-0.910	-1.782%	8.65万	0.00亿	0.000%
2026-08-25	47.970	51.070	51.990	47.370	2.990	6.219%	14.11万	0.00亿	0.000%
2026-08-24	49.570	48.080	50.430	46.250	-1.720	-3.454%	8.02万	0.00亿	0.000%
2026-08-21	49.110	49.800	50.610	48.830	0.350	0.708%	5.09万	0.00亿	0.000%
2026-08-20	49.710	49.450	50.440	48.700	0.720	1.478%	5.92万	0.00亿	0.000%
2026-08-19	51.300	48.730	51.980	48.100	-4.670	-8.745%	7.16万	0.00亿	0.000%
2026-08-18	53.470	53.400	53.950	52.270	-0.100	-0.187%	7.31万	0.00亿	0.000%
2026-08-17	51.200	53.500	53.500	51.050	2.250	4.390%	8.18万	0.00亿	0.000%
2026-08-14	50.840	51.250	51.260	49.940	1.130	2.255%	6.62万	0.00亿	0.000%
2026-08-13	51.730	50.120	52.450	49.930	-0.830	-1.629%	8.02万	0.00亿	0.000%
2026-08-12	50.200	50.950	51.000	49.600	0.770	1.534%	6.78万	0.00亿	0.000%
2026-08-11	49.270	50.180	51.770	49.110	0.140	0.280%	8.79万	0.00亿	0.000%
2026-08-10	51.070	50.040	51.180	48.500	-0.500	-0.989%	7.30万	0.00亿	0.000%
2026-08-07	48.390	50.540	51.110	47.750	1.970	4.056%	9.65万	0.00亿	0.000%
2026-08-06	46.450	48.570	49.240	46.130	0.930	1.952%	9.68万	0.00亿	0.000%
2026-08-05	44.770	47.640	48.210	44.500	3.260	7.346%	10.56万	0.00亿	0.000%
2026-08-04	42.000	44.380	44.820	41.500	2.730	6.555%	8.74万	0.00亿	0.000%
2026-08-03	42.670	41.650	43.250	41.190	-1.250	-2.914%	8.21万	0.00亿	0.000%
2026-07-31	46.500	42.900	47.540	42.680	1.080	2.582%	11.97万	0.00亿	0.000%
2026-07-30	44.520	41.820	45.150	40.750	-2.950	-6.589%	11.03万	0.00亿	0.000%
2026-07-29	45.710	44.770	46.440	42.330	-1.120	-2.441%	11.73万	0.00亿	0.000%
2026-07-28	48.200	45.890	49.830	45.330	-4.380	-8.713%	9.23万	0.00亿	0.000%
2026-07-27	49.440	50.270	50.640	48.020	0.550	1.106%	9.13万	0.00亿	0.000%
2026-07-24	49.580	49.720	51.150	48.400	-0.830	-1.642%	9.21万	0.00亿	0.000%
2026-07-23	52.050	50.550	53.180	50.040	-0.950	-1.845%	9.90万	0.00亿	0.000%
2026-07-22	52.270	51.500	55.150	51.000	-1.710	-3.214%	12.89万	0.00亿	0.000%
2026-07-21	47.220	53.210	53.270	41.400	7.200	15.649%	17.14万	0.00亿	0.000%
2026-07-20	53.390	46.010	53.970	44.180	-5.390	-10.486%	13.45万	0.00亿	0.000%
2026-07-17	58.460	51.400	58.880	51.000	-6.920	-11.866%	11.56万	0.00亿	0.000%
2026-07-16	62.710	58.320	63.700	57.570	-6.320	-9.777%	13.10万	0.00亿	0.000%
2026-07-15	70.300	64.640	72.330	63.910	-5.460	-7.789%	14.98万	0.00亿	0.000%
2026-07-14	63.830	70.100	70.880	63.830	7.132	11.326%	15.10万	0.00亿	0.000%
2026-07-13	72.059	62.968	73.550	61.983	-11.024	-14.899%	13.81万	0.00亿	0.000%
2026-07-10	70.421	73.992	80.226	70.421	2.142	2.981%	17.62万	0.00亿	0.000%
2026-07-09	68.185	71.850	73.449	66.540	6.832	10.508%	16.60万	0.00亿	0.000%
2026-07-08	64.257	65.018	67.782	59.009	1.553	2.447%	9.66万	0.00亿	0.000%
2026-07-07	66.540	63.465	66.951	61.703	-3.789	-5.634%	8.57万	0.00亿	0.000%
2026-07-06	68.364	67.254	70.576	65.763	-0.147	-0.218%	8.81万	0.00亿	0.000%
2026-07-03	69.365	67.401	71.640	67.230	-2.112	-3.038%	10.52万	0.00亿	0.000%
2026-07-02	72.176	69.513	73.907	68.954	-7.895	-10.199%	12.45万	0.00亿	0.000%
2026-07-01	73.682	77.408	77.913	71.764	3.493	4.726%	16.32万	0.00亿	0.000%
2026-06-30	71.671	73.915	74.303	67.758	1.770	2.453%	13.02万	0.00亿	0.000%
2026-06-29	70.996	72.145	77.128	68.775	1.149	1.618%	12.39万	0.00亿	0.000%
2026-06-26	71.679	70.996	73.371	69.334	-1.770	-2.432%	7.98万	0.00亿	0.000%
2026-06-25	75.467	72.766	75.855	71.632	-0.209	-0.286%	10.65万	0.00亿	0.000%
2026-06-24	67.386	72.975	73.526	67.386	5.170	7.625%	11.48万	0.00亿	0.000%
2026-06-23	69.645	67.805	70.747	66.757	-3.392	-4.764%	10.61万	0.00亿	0.000%
2026-06-22	71.818	71.197	73.472	70.033	-1.025	-1.419%	13.42万	0.00亿	0.000%
2026-06-18	71.027	72.222	73.790	70.111	0.349	0.486%	17.67万	0.00亿	0.000%
2026-06-17	69.342	71.873	73.293	68.791	3.105	4.515%	23.62万	0.00亿	0.000%
2026-06-16	57.270	68.768	68.768	56.447	11.498	20.077%	13.90万	0.00亿	0.000%
2026-06-15	53.373	57.270	57.985	53.373	4.945	9.451%	12.90万	0.00亿	0.000%
2026-06-12	58.342	52.325	59.397	52.224	-4.565	-8.024%	15.73万	0.00亿	0.000%
2026-06-11	58.396	56.890	63.124	56.471	-1.910	-3.248%	13.72万	0.00亿	0.000%
2026-06-10	57.690	58.800	62.231	57.690	-1.956	-3.219%	11.97万	0.00亿	0.000%
2026-06-09	56.447	60.756	61.882	53.435	4.759	8.499%	18.09万	0.00亿	0.000%
2026-06-08	57.767	55.997	60.950	54.740	-5.760	-9.327%	13.96万	0.00亿	0.000%
2026-06-05	59.568	61.757	64.117	57.402	0.419	0.683%	18.14万	0.00亿	0.000%
2026-06-04	54.840	61.338	63.186	54.126	5.970	10.782%	17.69万	0.00亿	0.000%
2026-06-03	54.895	55.368	57.845	53.730	0.108	0.195%	15.30万	0.00亿	0.000%
2026-06-02	49.732	55.260	57.131	49.732	5.225	10.443%	14.34万	0.00亿	0.000%
2026-06-01	50.369	50.035	53.738	49.872	-1.320	-2.570%	10.86万	0.00亿	0.000%
2026-05-29	55.128	51.355	55.881	51.013	-3.245	-5.943%	12.20万	0.00亿	0.000%
2026-05-28	50.470	54.600	57.224	50.089	3.975	7.852%	15.87万	0.00亿	0.000%
2026-05-27	52.092	50.625	53.016	50.299	-1.506	-2.889%	7.54万	0.00亿	0.000%
2026-05-26	52.154	52.131	52.853	49.305	-0.893	-1.684%	11.22万	0.00亿	0.000%
2026-05-25	50.159	53.024	54.103	49.344	3.369	6.785%	11.05万	0.00亿	0.000%
2026-05-22	48.475	49.655	49.973	47.528	2.135	4.493%	5.45万	0.00亿	0.000%
2026-05-21	51.137	47.520	51.883	47.349	-2.841	-5.641%	7.01万	0.00亿	0.000%
2026-05-20	48.187	50.361	51.176	48.187	1.599	3.279%	7.36万	0.00亿	0.000%
2026-05-19	48.591	48.762	48.824	47.023	-0.233	-0.476%	5.05万	0.00亿	0.000%
2026-05-18	48.110	48.995	49.794	48.110	0.908	1.888%	5.57万	0.00亿	0.000%
2026-05-15	49.259	48.087	49.911	47.419	-0.985	-2.007%	6.54万	0.00亿	0.000%
2026-05-14	49.220	49.072	51.005	48.715	-0.691	-1.389%	7.39万	0.00亿	0.000%
2026-05-13	48.739	49.763	49.988	48.125	0.628	1.278%	6.75万	0.00亿	0.000%
2026-05-12	50.943	49.135	50.959	48.762	-2.266	-4.408%	8.78万	0.00亿	0.000%
2026-05-11	50.237	51.401	51.743	49.903	1.902	3.843%	9.78万	0.00亿	0.000%
2026-05-08	49.189	49.499	51.231	48.902	-0.272	-0.547%	8.80万	0.00亿	0.000%
2026-05-07	47.605	49.771	50.214	47.559	1.661	3.453%	11.72万	0.00亿	0.000%
2026-05-06	46.503	48.110	48.793	46.014	2.942	6.513%	13.33万	0.00亿	0.000%
2026-04-30	45.812	45.168	46.169	44.880	-0.512	-1.121%	6.99万	0.00亿	0.000%
2026-04-29	44.601	45.680	48.001	44.376	1.165	2.617%	10.62万	0.00亿	0.000%
2026-04-28	44.182	44.515	46.200	44.096	0.838	1.919%	11.56万	0.00亿	0.000%
2026-04-27	41.030	43.677	44.554	41.030	2.298	5.554%	14.27万	0.00亿	0.000%
2026-04-24	41.224	41.379	42.435	40.843	-0.489	-1.168%	9.66万	0.00亿	0.000%
2026-04-23	43.250	41.868	43.856	41.721	-1.367	-3.162%	14.06万	0.00亿	0.000%
2026-04-22	43.685	43.235	43.980	41.705	-3.066	-6.622%	23.03万	0.00亿	0.000%
2026-04-21	41.930	46.301	46.301	41.930	4.021	9.510%	15.73万	0.00亿	0.000%
2026-04-20	41.791	42.280	42.707	41.309	0.676	1.625%	8.34万	0.00亿	0.000%
2026-04-17	41.154	41.604	42.218	41.022	0.225	0.544%	5.28万	0.00亿	0.000%
2026-04-16	40.393	41.379	41.946	40.036	0.931	2.302%	5.68万	0.00亿	0.000%
2026-04-15	41.387	40.448	41.643	40.323	-1.172	-2.816%	5.79万	0.00亿	0.000%
2026-04-14	40.820	41.620	42.722	40.285	1.351	3.355%	9.63万	0.00亿	0.000%
2026-04-13	40.533	40.269	41.441	39.912	-0.660	-1.613%	6.84万	0.00亿	0.000%
2026-04-10	40.168	40.929	41.837	40.168	0.629	1.561%	10.31万	0.00亿	0.000%
2026-04-09	37.816	40.300	41.969	37.668	1.560	4.027%	14.08万	0.00亿	0.000%
2026-04-08	35.720	38.740	39.050	35.308	4.332	12.590%	12.74万	0.00亿	0.000%
2026-04-07	34.183	34.408	34.928	33.686	0.000	0.000%	5.14万	0.00亿	0.000%
2026-04-03	35.875	33.546	36.170	33.290	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-02	35.192	35.091	37.451	34.788	0.000	0.000%	8.90万	0.00亿	0.000%
2026-04-01	34.718	35.223	37.024	34.718	0.000	0.000%	8.34万	0.00亿	0.000%