上海雅仕 sh.603329
11.24
-1.83%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.45 | 11.60 | 11.11 | 11.24 | -1.83% | 0.34 | 1.47% |
| 2026-05-22 | 11.25 | 11.49 | 11.12 | 11.45 | +1.87% | 0.36 | 1.56% |
| 2026-05-21 | 11.50 | 11.75 | 11.20 | 11.24 | -2.35% | 0.44 | 1.84% |
| 2026-05-20 | 11.69 | 11.69 | 11.42 | 11.51 | -1.29% | 0.30 | 1.24% |
| 2026-05-19 | 11.68 | 11.80 | 11.47 | 11.66 | +2.10% | 0.39 | 1.61% |
| 2026-05-18 | 11.52 | 11.57 | 11.33 | 11.42 | -0.87% | 0.37 | 1.59% |
| 2026-05-15 | 11.60 | 11.70 | 11.38 | 11.52 | -0.69% | 0.40 | 1.67% |
| 2026-05-14 | 11.70 | 11.80 | 11.50 | 11.60 | -0.60% | 0.42 | 1.74% |
| 2026-05-13 | 11.54 | 11.75 | 11.51 | 11.67 | +0.86% | 0.37 | 1.54% |
| 2026-05-12 | 11.78 | 11.78 | 11.47 | 11.57 | -2.03% | 0.37 | 1.56% |
| 2026-05-11 | 11.65 | 11.84 | 11.53 | 11.81 | +1.55% | 0.56 | 2.32% |
| 2026-05-08 | 11.50 | 11.67 | 11.44 | 11.63 | +1.75% | 0.46 | 1.93% |
| 2026-05-07 | 11.47 | 11.64 | 11.40 | 11.43 | +0.44% | 0.59 | 2.50% |
| 2026-05-06 | 11.48 | 11.68 | 11.19 | 11.38 | +1.16% | 1.12 | 4.74% |
| 2026-04-30 | 11.03 | 11.44 | 11.03 | 11.25 | +0.18% | 2.11 | 9.06% |
| 2026-04-29 | 11.18 | 11.56 | 11.00 | 11.23 | +6.85% | 2.44 | 10.30% |
| 2026-04-28 | 10.55 | 10.65 | 10.40 | 10.51 | -0.19% | 0.24 | 1.09% |
| 2026-04-27 | 10.33 | 10.62 | 10.15 | 10.53 | +2.43% | 0.27 | 1.27% |
| 2026-04-24 | 10.15 | 10.35 | 10.10 | 10.28 | +0.78% | 0.25 | 1.18% |
| 2026-04-23 | 10.30 | 10.32 | 10.10 | 10.20 | -0.97% | 0.18 | 0.86% |