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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.22 | 12.29 | 12.03 | 12.13 | -0.49% | 0.38 | 1.51% |
| 2025-11-19 | 12.22 | 12.41 | 12.13 | 12.19 | -0.65% | 0.48 | 1.90% |
| 2025-11-18 | 12.38 | 12.50 | 12.19 | 12.27 | -1.68% | 0.55 | 2.15% |
| 2025-11-17 | 12.40 | 12.52 | 12.32 | 12.48 | +0.65% | 0.57 | 2.20% |
| 2025-11-14 | 12.68 | 12.68 | 12.38 | 12.40 | -0.80% | 0.69 | 2.68% |
| 2025-11-13 | 12.20 | 12.63 | 12.14 | 12.50 | +2.46% | 1.00 | 3.89% |
| 2025-11-12 | 12.18 | 12.27 | 12.13 | 12.20 | -0.25% | 0.58 | 2.30% |
| 2025-11-11 | 12.19 | 12.34 | 12.13 | 12.23 | +0.16% | 0.64 | 2.54% |
| 2025-11-10 | 12.24 | 12.33 | 12.12 | 12.21 | -0.25% | 0.95 | 3.77% |
| 2025-11-07 | 12.05 | 12.32 | 11.93 | 12.24 | +1.58% | 1.06 | 4.27% |
| 2025-11-06 | 11.86 | 12.28 | 11.73 | 12.05 | +2.12% | 1.20 | 4.85% |
| 2025-11-05 | 11.77 | 11.87 | 11.72 | 11.80 | -0.25% | 0.47 | 1.94% |
| 2025-11-04 | 11.80 | 11.85 | 11.73 | 11.83 | -0.17% | 0.45 | 1.86% |
| 2025-11-03 | 11.68 | 11.87 | 11.67 | 11.85 | +1.72% | 0.64 | 2.65% |
| 2025-10-31 | 11.55 | 11.70 | 11.55 | 11.65 | +0.69% | 0.53 | 2.21% |
| 2025-10-30 | 11.73 | 11.79 | 11.55 | 11.57 | -2.28% | 0.71 | 2.95% |
| 2025-10-29 | 12.05 | 12.05 | 11.70 | 11.84 | -1.58% | 0.73 | 2.99% |
| 2025-10-28 | 11.98 | 12.11 | 11.89 | 12.03 | +0.42% | 0.88 | 3.55% |
| 2025-10-27 | 12.13 | 12.13 | 11.90 | 11.98 | -0.99% | 0.87 | 3.52% |
| 2025-10-24 | 12.18 | 12.28 | 12.02 | 12.10 | -0.25% | 1.27 | 5.06% |