雅运股份 sh.603790
29.59
-10.01%
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 | 32.72 | 32.78 | 29.59 | 29.59 | -10.01% | 2.28 | 3.93% |
| 2026-05-22 | 32.27 | 32.99 | 31.01 | 32.88 | +3.46% | 2.25 | 3.65% |
| 2026-05-21 | 32.14 | 33.95 | 31.14 | 31.78 | -1.12% | 3.36 | 5.40% |
| 2026-05-20 | 29.80 | 32.14 | 29.29 | 32.14 | +9.99% | 1.91 | 3.17% |
| 2026-05-19 | 28.59 | 29.59 | 28.50 | 29.22 | +2.20% | 1.18 | 2.12% |
| 2026-05-18 | 29.61 | 29.61 | 27.50 | 28.59 | -1.52% | 1.38 | 2.51% |
| 2026-05-15 | 28.58 | 29.80 | 28.58 | 29.03 | +3.20% | 1.98 | 3.56% |
| 2026-05-14 | 28.50 | 28.75 | 27.50 | 28.13 | -0.95% | 2.25 | 4.19% |
| 2026-05-13 | 25.99 | 28.40 | 25.60 | 28.40 | +9.99% | 2.17 | 4.12% |
| 2026-05-12 | 26.10 | 26.19 | 25.52 | 25.82 | -1.03% | 0.74 | 1.49% |
| 2026-05-11 | 25.18 | 26.95 | 25.12 | 26.09 | +3.20% | 1.51 | 3.02% |
| 2026-05-08 | 24.92 | 25.64 | 24.79 | 25.28 | +1.00% | 1.01 | 2.09% |
| 2026-05-07 | 25.26 | 25.27 | 24.42 | 25.03 | -1.50% | 1.02 | 2.15% |
| 2026-05-06 | 24.54 | 25.56 | 24.28 | 25.41 | +3.55% | 1.09 | 2.28% |
| 2026-04-30 | 24.58 | 24.86 | 24.27 | 24.54 | +0.61% | 0.68 | 1.45% |
| 2026-04-29 | 24.09 | 24.80 | 23.93 | 24.39 | +1.12% | 0.75 | 1.61% |
| 2026-04-28 | 24.00 | 25.12 | 24.00 | 24.12 | -0.49% | 1.20 | 2.55% |
| 2026-04-27 | 23.88 | 24.50 | 22.88 | 24.24 | +3.81% | 1.72 | 3.78% |
| 2026-04-24 | 23.01 | 23.50 | 22.78 | 23.35 | +0.30% | 0.64 | 1.45% |
| 2026-04-23 | 23.18 | 23.48 | 23.02 | 23.28 | 0.00% | 0.59 | 1.32% |