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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.20 | 24.44 | 23.30 | 24.24 | +3.11% | 1.46 | 3.17% |
| 2026-02-13 | 23.71 | 24.25 | 23.40 | 23.51 | -1.26% | 1.10 | 2.41% |
| 2026-02-12 | 23.67 | 24.50 | 23.44 | 23.81 | 0.00% | 1.50 | 3.29% |
| 2026-02-11 | 23.03 | 24.06 | 23.03 | 23.81 | +2.72% | 1.33 | 2.94% |
| 2026-02-10 | 22.30 | 23.45 | 22.15 | 23.18 | +4.27% | 1.90 | 4.32% |
| 2026-02-09 | 21.37 | 22.64 | 21.20 | 22.23 | +5.61% | 1.35 | 3.18% |
| 2026-02-06 | 20.89 | 21.58 | 20.60 | 21.05 | +0.53% | 0.47 | 1.16% |
| 2026-02-05 | 20.88 | 21.25 | 20.60 | 20.94 | -0.29% | 0.35 | 0.87% |
| 2026-02-04 | 21.09 | 21.52 | 20.75 | 21.00 | -0.99% | 0.45 | 1.10% |
| 2026-02-03 | 20.67 | 21.28 | 20.50 | 21.21 | +3.26% | 0.51 | 1.28% |
| 2026-02-02 | 21.10 | 21.78 | 20.42 | 20.54 | -3.11% | 0.47 | 1.17% |
| 2026-01-30 | 20.88 | 21.58 | 20.80 | 21.20 | +1.34% | 0.53 | 1.31% |
| 2026-01-29 | 21.78 | 22.00 | 20.88 | 20.92 | -4.87% | 0.89 | 2.19% |
| 2026-01-28 | 21.50 | 22.12 | 21.38 | 21.99 | +2.23% | 0.72 | 1.73% |
| 2026-01-27 | 21.80 | 21.98 | 20.96 | 21.51 | -2.32% | 0.54 | 1.32% |
| 2026-01-26 | 21.28 | 22.15 | 21.15 | 22.02 | +3.28% | 0.84 | 2.02% |
| 2026-01-23 | 21.24 | 22.00 | 21.20 | 21.32 | +0.61% | 0.63 | 1.52% |
| 2026-01-22 | 21.49 | 21.49 | 20.84 | 21.19 | -0.94% | 0.43 | 1.06% |
| 2026-01-21 | 21.00 | 21.50 | 20.61 | 21.39 | +2.59% | 0.52 | 1.27% |
| 2026-01-20 | 21.13 | 21.46 | 20.62 | 20.85 | -1.65% | 0.73 | 1.82% |