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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 19.02 | 19.88 | 18.90 | 19.80 | +3.83% | 0.94 | 2.53% |
| 2025-08-19 | 19.47 | 19.47 | 18.80 | 19.07 | -1.35% | 0.47 | 1.30% |
| 2025-08-18 | 19.68 | 20.00 | 19.10 | 19.33 | -1.78% | 0.91 | 2.42% |
| 2025-08-15 | 18.90 | 19.85 | 18.88 | 19.68 | +4.13% | 0.77 | 2.09% |
| 2025-08-14 | 19.01 | 19.20 | 18.85 | 18.90 | -0.53% | 0.42 | 1.15% |
| 2025-08-13 | 19.11 | 19.31 | 18.92 | 19.00 | -0.58% | 0.39 | 1.06% |
| 2025-08-12 | 19.16 | 19.30 | 18.88 | 19.11 | -0.26% | 0.45 | 1.24% |
| 2025-08-11 | 19.19 | 19.49 | 19.06 | 19.16 | -0.36% | 0.42 | 1.14% |
| 2025-08-08 | 19.59 | 19.60 | 19.05 | 19.23 | -1.84% | 0.39 | 1.07% |
| 2025-08-07 | 19.30 | 19.90 | 19.15 | 19.59 | +1.56% | 0.62 | 1.66% |
| 2025-08-06 | 19.35 | 19.60 | 19.10 | 19.29 | -0.31% | 0.63 | 1.71% |
| 2025-08-05 | 19.01 | 19.78 | 19.01 | 19.35 | +2.00% | 0.99 | 2.69% |
| 2025-08-04 | 18.25 | 19.00 | 17.70 | 18.97 | +5.39% | 0.78 | 2.21% |
| 2025-08-01 | 16.90 | 18.59 | 16.90 | 18.00 | -1.64% | 0.38 | 1.10% |
| 2025-07-31 | 18.32 | 18.62 | 18.23 | 18.30 | -0.60% | 0.31 | 0.90% |
| 2025-07-30 | 18.75 | 18.75 | 18.30 | 18.41 | -1.34% | 0.30 | 0.84% |
| 2025-07-29 | 18.36 | 18.85 | 18.30 | 18.66 | +1.58% | 0.43 | 1.21% |
| 2025-07-28 | 18.90 | 19.04 | 18.35 | 18.37 | -0.81% | 0.38 | 1.06% |
| 2025-07-25 | 18.20 | 19.06 | 18.00 | 18.52 | +1.76% | 0.68 | 1.92% |
| 2025-07-24 | 18.99 | 18.99 | 18.18 | 18.20 | -4.21% | 0.73 | 2.08% |