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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.91 | 18.18 | 17.72 | 17.83 | -0.83% | 0.30 | 0.87% |
| 2025-05-26 | 17.88 | 18.20 | 17.47 | 17.98 | -0.55% | 0.63 | 1.84% |
| 2025-05-23 | 17.74 | 18.36 | 17.51 | 18.08 | +1.90% | 0.51 | 1.48% |
| 2025-05-22 | 17.87 | 18.50 | 17.68 | 17.74 | -1.98% | 0.48 | 1.37% |
| 2025-05-21 | 18.20 | 18.54 | 17.77 | 18.10 | -0.71% | 0.63 | 1.81% |
| 2025-05-20 | 17.91 | 19.02 | 17.68 | 18.23 | +1.77% | 1.20 | 3.38% |
| 2025-05-19 | 18.44 | 18.66 | 17.78 | 17.91 | -0.99% | 0.96 | 2.75% |
| 2025-05-16 | 17.10 | 18.38 | 16.85 | 18.09 | +6.18% | 1.01 | 2.96% |
| 2025-05-15 | 16.97 | 17.43 | 16.72 | 17.04 | -2.22% | 1.01 | 3.09% |
| 2025-05-14 | 18.65 | 18.97 | 16.93 | 17.43 | -7.34% | 1.78 | 5.22% |
| 2025-05-13 | 18.20 | 19.14 | 18.07 | 18.81 | +3.39% | 1.21 | 3.38% |
| 2025-05-12 | 17.94 | 18.28 | 17.75 | 18.19 | +1.33% | 0.55 | 1.59% |
| 2025-05-09 | 18.08 | 18.42 | 17.80 | 17.95 | -1.26% | 0.53 | 1.52% |
| 2025-05-08 | 17.99 | 18.54 | 17.67 | 18.18 | -0.54% | 0.73 | 2.08% |
| 2025-05-07 | 18.69 | 19.02 | 17.58 | 18.28 | -1.92% | 1.15 | 3.30% |
| 2025-05-06 | 18.40 | 18.76 | 18.39 | 18.64 | +0.75% | 0.77 | 2.14% |