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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.33 | 11.69 | 11.30 | 11.56 | +2.30% | 0.51 | 2.15% |
| 2026-01-16 | 11.28 | 11.32 | 11.19 | 11.30 | +0.27% | 0.27 | 1.15% |
| 2026-01-15 | 11.16 | 11.30 | 11.13 | 11.27 | +0.71% | 0.27 | 1.17% |
| 2026-01-14 | 11.26 | 11.35 | 11.08 | 11.19 | -0.36% | 0.41 | 1.77% |
| 2026-01-13 | 11.30 | 11.39 | 11.17 | 11.23 | -0.44% | 0.35 | 1.50% |
| 2026-01-12 | 11.16 | 11.28 | 11.14 | 11.28 | +1.08% | 0.34 | 1.47% |
| 2026-01-09 | 11.13 | 11.21 | 11.06 | 11.16 | +0.18% | 0.33 | 1.44% |
| 2026-01-08 | 10.96 | 11.14 | 10.95 | 11.14 | +1.18% | 0.24 | 1.07% |
| 2026-01-07 | 11.11 | 11.14 | 10.96 | 11.01 | -0.90% | 0.25 | 1.11% |
| 2026-01-06 | 11.13 | 11.20 | 11.05 | 11.11 | +0.63% | 0.21 | 0.93% |
| 2026-01-05 | 10.99 | 11.09 | 10.93 | 11.04 | +0.36% | 0.27 | 1.19% |
| 2025-12-31 | 11.04 | 11.06 | 10.87 | 11.00 | 0.00% | 0.17 | 0.75% |
| 2025-12-30 | 11.05 | 11.10 | 10.92 | 11.00 | -0.63% | 0.21 | 0.90% |
| 2025-12-29 | 11.22 | 11.22 | 10.98 | 11.07 | -0.90% | 0.22 | 0.98% |
| 2025-12-26 | 11.25 | 11.31 | 11.13 | 11.17 | -0.53% | 0.20 | 0.88% |
| 2025-12-25 | 11.20 | 11.31 | 11.15 | 11.23 | +0.72% | 0.23 | 1.00% |
| 2025-12-24 | 11.09 | 11.23 | 11.09 | 11.15 | +0.36% | 0.17 | 0.76% |
| 2025-12-23 | 11.16 | 11.21 | 11.07 | 11.11 | -0.45% | 0.20 | 0.87% |
| 2025-12-22 | 11.20 | 11.25 | 11.11 | 11.16 | +0.18% | 0.20 | 0.89% |
| 2025-12-19 | 10.94 | 11.20 | 10.92 | 11.14 | +1.74% | 0.22 | 0.96% |