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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.39 | 23.95 | 23.02 | 23.28 | +0.30% | 0.69 | 1.54% |
| 2026-04-21 | 22.63 | 23.55 | 22.35 | 23.21 | +2.84% | 0.70 | 1.58% |
| 2026-04-20 | 22.30 | 23.10 | 21.90 | 22.57 | +1.80% | 0.84 | 1.95% |
| 2026-04-17 | 22.31 | 22.40 | 21.96 | 22.17 | -0.18% | 0.36 | 0.86% |
| 2026-04-16 | 21.70 | 22.33 | 21.51 | 22.21 | +2.92% | 0.49 | 1.16% |
| 2026-04-15 | 21.77 | 22.08 | 21.54 | 21.58 | +0.14% | 0.46 | 1.09% |
| 2026-04-14 | 22.27 | 22.27 | 21.43 | 21.55 | -1.64% | 0.47 | 1.14% |
| 2026-04-13 | 22.00 | 22.20 | 21.60 | 21.91 | -0.68% | 0.45 | 1.07% |
| 2026-04-10 | 22.32 | 22.50 | 21.91 | 22.06 | -0.45% | 0.50 | 1.17% |
| 2026-04-09 | 22.63 | 22.70 | 22.06 | 22.16 | -2.68% | 0.40 | 0.94% |
| 2026-04-08 | 22.39 | 22.92 | 22.05 | 22.77 | +3.74% | 0.74 | 1.71% |
| 2026-04-07 | 20.49 | 22.02 | 20.38 | 21.95 | +7.13% | 0.84 | 2.07% |
| 2026-04-03 | 20.70 | 21.34 | 20.41 | 20.49 | -2.89% | 0.44 | 1.11% |
| 2026-04-02 | 21.61 | 21.89 | 20.83 | 21.10 | -3.74% | 0.58 | 1.43% |
| 2026-04-01 | 22.55 | 22.85 | 21.70 | 21.92 | -0.36% | 0.87 | 2.05% |
| 2026-03-31 | 21.70 | 23.28 | 21.45 | 22.00 | +3.04% | 1.24 | 2.90% |
| 2026-03-30 | 20.40 | 21.77 | 20.24 | 21.35 | +3.94% | 0.90 | 2.21% |
| 2026-03-27 | 20.27 | 20.73 | 20.12 | 20.54 | -0.29% | 0.39 | 0.99% |
| 2026-03-26 | 20.58 | 21.00 | 20.00 | 20.60 | +0.05% | 0.55 | 1.40% |
| 2026-03-25 | 20.20 | 20.89 | 19.87 | 20.59 | +3.26% | 0.91 | 2.33% |