*ST尔雅 sh.600107
6.60
-1.05%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.78 | 4.78 | 4.66 | 4.78 | +5.05% | 0.25 | 1.45% |
| 2025-08-18 | 4.35 | 4.55 | 4.33 | 4.55 | +5.08% | 0.38 | 2.32% |
| 2025-08-15 | 4.16 | 4.35 | 4.15 | 4.33 | +4.59% | 0.73 | 4.69% |
| 2025-08-14 | 3.95 | 4.14 | 3.92 | 4.14 | +5.08% | 0.31 | 2.15% |
| 2025-08-13 | 4.01 | 4.02 | 3.90 | 3.94 | -1.50% | 0.21 | 1.48% |
| 2025-08-12 | 4.01 | 4.07 | 3.97 | 4.00 | -0.99% | 0.19 | 1.30% |
| 2025-08-11 | 4.07 | 4.08 | 3.97 | 4.04 | -0.74% | 0.17 | 1.15% |
| 2025-08-08 | 4.06 | 4.11 | 4.04 | 4.07 | +0.25% | 0.10 | 0.66% |
| 2025-08-07 | 4.11 | 4.13 | 4.06 | 4.06 | -0.98% | 0.12 | 0.84% |
| 2025-08-06 | 4.18 | 4.18 | 4.07 | 4.10 | -1.91% | 0.11 | 0.75% |
| 2025-08-05 | 4.15 | 4.19 | 4.13 | 4.18 | +1.21% | 0.12 | 0.83% |
| 2025-08-04 | 4.13 | 4.19 | 4.07 | 4.13 | 0.00% | 0.14 | 0.96% |
| 2025-08-01 | 4.18 | 4.23 | 4.11 | 4.13 | -3.05% | 0.16 | 1.07% |
| 2025-07-31 | 4.35 | 4.38 | 4.21 | 4.26 | -2.07% | 0.18 | 1.14% |
| 2025-07-30 | 4.30 | 4.40 | 4.30 | 4.35 | +0.23% | 0.11 | 0.68% |
| 2025-07-29 | 4.35 | 4.39 | 4.31 | 4.34 | -0.23% | 0.12 | 0.80% |
| 2025-07-28 | 4.43 | 4.45 | 4.32 | 4.35 | -1.81% | 0.22 | 1.37% |
| 2025-07-25 | 4.37 | 4.45 | 4.34 | 4.43 | +1.14% | 0.17 | 1.08% |
| 2025-07-24 | 4.38 | 4.42 | 4.31 | 4.38 | 0.00% | 0.17 | 1.08% |
| 2025-07-23 | 4.39 | 4.43 | 4.33 | 4.38 | 0.00% | 0.15 | 0.97% |