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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.06 | 19.20 | 18.65 | 19.00 | -0.26% | 0.60 | 1.65% |
| 2025-07-22 | 18.80 | 19.32 | 18.52 | 19.05 | +1.22% | 0.73 | 2.00% |
| 2025-07-21 | 18.18 | 19.08 | 18.18 | 18.82 | +3.58% | 0.72 | 2.01% |
| 2025-07-18 | 18.39 | 18.48 | 18.10 | 18.17 | -1.36% | 0.36 | 1.04% |
| 2025-07-17 | 18.28 | 18.60 | 17.97 | 18.42 | +0.55% | 0.69 | 1.96% |
| 2025-07-16 | 17.83 | 18.66 | 17.78 | 18.32 | +2.75% | 0.90 | 2.58% |
| 2025-07-15 | 17.82 | 18.07 | 17.40 | 17.83 | 0.00% | 0.48 | 1.41% |
| 2025-07-14 | 18.00 | 18.01 | 17.60 | 17.83 | -0.72% | 0.38 | 1.11% |
| 2025-07-11 | 17.39 | 17.96 | 17.01 | 17.96 | +2.98% | 0.61 | 1.82% |
| 2025-07-10 | 18.62 | 18.68 | 17.16 | 17.44 | -4.44% | 1.07 | 3.18% |
| 2025-07-09 | 18.08 | 18.34 | 18.08 | 18.25 | +0.33% | 0.50 | 1.44% |
| 2025-07-08 | 18.50 | 18.61 | 17.86 | 18.19 | -2.20% | 0.87 | 2.51% |
| 2025-07-07 | 18.65 | 18.84 | 17.70 | 18.60 | +0.11% | 1.07 | 3.05% |
| 2025-07-04 | 20.46 | 20.58 | 18.58 | 18.58 | -9.98% | 1.98 | 5.44% |
| 2025-07-03 | 20.49 | 20.73 | 20.28 | 20.64 | +0.68% | 0.49 | 1.25% |
| 2025-07-02 | 20.76 | 21.16 | 20.35 | 20.50 | -1.77% | 0.54 | 1.36% |
| 2025-07-01 | 21.56 | 21.83 | 20.47 | 20.87 | -3.16% | 0.88 | 2.19% |
| 2025-06-30 | 21.42 | 21.63 | 20.81 | 21.55 | +1.13% | 1.10 | 2.71% |
| 2025-06-27 | 21.25 | 21.66 | 20.70 | 21.31 | -0.47% | 1.15 | 2.83% |
| 2025-06-26 | 20.32 | 21.78 | 20.00 | 21.41 | +4.29% | 2.23 | 5.56% |