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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.40 | 10.44 | 10.23 | 10.30 | -0.96% | 0.21 | 0.99% |
| 2026-04-21 | 10.44 | 10.47 | 10.32 | 10.40 | +0.10% | 0.17 | 0.77% |
| 2026-04-20 | 10.34 | 10.39 | 10.22 | 10.39 | +0.48% | 0.17 | 0.78% |
| 2026-04-17 | 10.46 | 10.47 | 10.25 | 10.34 | -0.96% | 0.18 | 0.84% |
| 2026-04-16 | 10.32 | 10.54 | 10.21 | 10.44 | +1.16% | 0.18 | 0.86% |
| 2026-04-15 | 10.37 | 10.45 | 10.24 | 10.32 | -0.19% | 0.14 | 0.64% |
| 2026-04-14 | 10.50 | 10.56 | 10.28 | 10.34 | -0.10% | 0.22 | 1.04% |
| 2026-04-13 | 10.41 | 10.47 | 10.24 | 10.35 | -0.86% | 0.12 | 0.58% |
| 2026-04-10 | 10.36 | 10.55 | 10.36 | 10.44 | +0.77% | 0.15 | 0.68% |
| 2026-04-09 | 10.65 | 10.65 | 10.33 | 10.36 | -2.45% | 0.16 | 0.73% |
| 2026-04-08 | 10.50 | 10.65 | 10.40 | 10.62 | +2.71% | 0.28 | 1.27% |
| 2026-04-07 | 10.02 | 10.34 | 9.96 | 10.34 | +3.40% | 0.27 | 1.29% |
| 2026-04-03 | 10.43 | 10.44 | 9.96 | 10.00 | -3.57% | 0.24 | 1.17% |
| 2026-04-02 | 10.51 | 10.57 | 10.26 | 10.37 | -1.61% | 0.19 | 0.87% |
| 2026-04-01 | 10.64 | 10.66 | 10.38 | 10.54 | +0.86% | 0.25 | 1.17% |
| 2026-03-31 | 10.65 | 10.75 | 10.40 | 10.45 | -1.42% | 0.20 | 0.91% |
| 2026-03-30 | 10.34 | 10.62 | 10.33 | 10.60 | +1.53% | 0.32 | 1.47% |
| 2026-03-27 | 10.21 | 10.48 | 10.21 | 10.44 | +0.97% | 0.16 | 0.77% |
| 2026-03-26 | 10.45 | 10.59 | 10.28 | 10.34 | -1.05% | 0.24 | 1.13% |
| 2026-03-25 | 10.32 | 10.48 | 10.26 | 10.45 | +2.05% | 0.27 | 1.24% |