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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.63 | 20.20 | 19.41 | 19.94 | +2.41% | 0.79 | 2.08% |
| 2026-03-23 | 21.35 | 21.35 | 19.47 | 19.47 | -9.99% | 1.12 | 2.91% |
| 2026-03-20 | 22.26 | 22.50 | 21.39 | 21.63 | -2.44% | 0.64 | 1.53% |
| 2026-03-19 | 23.25 | 23.50 | 22.00 | 22.17 | -6.06% | 0.78 | 1.82% |
| 2026-03-18 | 23.32 | 23.62 | 22.92 | 23.60 | +1.99% | 0.58 | 1.30% |
| 2026-03-17 | 23.96 | 23.96 | 23.02 | 23.14 | -2.65% | 0.65 | 1.45% |
| 2026-03-16 | 23.74 | 24.18 | 23.31 | 23.77 | +0.21% | 0.88 | 1.94% |
| 2026-03-13 | 24.50 | 24.86 | 23.60 | 23.72 | -3.18% | 1.10 | 2.36% |
| 2026-03-12 | 24.54 | 24.60 | 23.50 | 24.50 | -0.16% | 1.32 | 2.88% |
| 2026-03-11 | 25.00 | 25.38 | 24.41 | 24.54 | -1.21% | 1.03 | 2.17% |
| 2026-03-10 | 25.34 | 25.50 | 24.72 | 24.84 | -1.23% | 1.05 | 2.20% |
| 2026-03-09 | 26.00 | 26.26 | 25.00 | 25.15 | -3.93% | 1.19 | 2.45% |
| 2026-03-06 | 26.21 | 26.80 | 26.02 | 26.18 | -0.08% | 0.89 | 1.76% |
| 2026-03-05 | 25.93 | 26.64 | 25.55 | 26.20 | +2.62% | 1.09 | 2.18% |
| 2026-03-04 | 24.45 | 26.14 | 24.29 | 25.53 | +3.03% | 1.35 | 2.76% |
| 2026-03-03 | 25.92 | 25.92 | 24.60 | 24.78 | -2.52% | 1.35 | 2.81% |
| 2026-03-02 | 26.10 | 26.36 | 24.88 | 25.42 | -1.89% | 1.52 | 3.12% |
| 2026-02-27 | 25.33 | 25.98 | 24.61 | 25.91 | +3.27% | 1.46 | 3.01% |
| 2026-02-26 | 24.80 | 25.20 | 24.58 | 25.09 | +1.21% | 0.99 | 2.08% |
| 2026-02-25 | 24.35 | 24.86 | 23.74 | 24.79 | +2.27% | 1.49 | 3.21% |