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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.86 | 20.75 | 18.86 | 20.53 | +8.85% | 2.48 | 6.36% |
| 2025-06-24 | 18.21 | 19.08 | 18.02 | 18.86 | +3.63% | 0.73 | 2.04% |
| 2025-06-23 | 17.87 | 18.28 | 17.59 | 18.20 | +1.85% | 0.35 | 1.01% |
| 2025-06-20 | 19.00 | 19.06 | 17.82 | 17.87 | -4.74% | 0.68 | 1.93% |
| 2025-06-19 | 18.21 | 18.86 | 17.99 | 18.76 | +3.65% | 0.84 | 2.37% |
| 2025-06-18 | 17.63 | 18.30 | 17.36 | 18.10 | +2.67% | 0.53 | 1.55% |
| 2025-06-17 | 17.75 | 17.89 | 17.30 | 17.63 | -0.68% | 0.32 | 0.96% |
| 2025-06-16 | 17.50 | 17.99 | 17.50 | 17.75 | +0.80% | 0.32 | 0.93% |
| 2025-06-13 | 18.36 | 18.36 | 17.52 | 17.61 | -3.77% | 0.47 | 1.38% |
| 2025-06-12 | 18.23 | 18.38 | 18.02 | 18.30 | -0.49% | 0.29 | 0.83% |
| 2025-06-11 | 18.45 | 18.90 | 18.31 | 18.39 | -1.13% | 0.71 | 2.00% |
| 2025-06-10 | 18.43 | 18.88 | 17.97 | 18.60 | +0.92% | 0.79 | 2.25% |
| 2025-06-09 | 18.21 | 18.56 | 17.65 | 18.43 | +0.88% | 0.48 | 1.37% |
| 2025-06-06 | 17.78 | 18.31 | 17.68 | 18.27 | +2.68% | 0.51 | 1.47% |
| 2025-06-05 | 17.53 | 18.18 | 17.51 | 17.79 | +0.73% | 0.41 | 1.20% |
| 2025-06-04 | 17.00 | 17.76 | 17.00 | 17.66 | +3.07% | 0.49 | 1.45% |
| 2025-06-03 | 17.22 | 17.87 | 16.98 | 17.14 | -1.60% | 0.48 | 1.44% |
| 2025-05-30 | 17.56 | 17.80 | 17.23 | 17.42 | -0.74% | 0.37 | 1.11% |
| 2025-05-29 | 17.39 | 18.06 | 17.30 | 17.54 | +1.09% | 0.59 | 1.74% |
| 2025-05-28 | 17.82 | 17.90 | 17.17 | 17.36 | -2.67% | 0.54 | 1.62% |