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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.00 | 21.48 | 20.47 | 21.20 | +2.12% | 0.82 | 2.02% |
| 2026-01-16 | 20.22 | 21.24 | 19.83 | 20.76 | +2.72% | 0.84 | 2.12% |
| 2026-01-15 | 19.42 | 20.25 | 19.26 | 20.21 | +4.07% | 0.85 | 2.23% |
| 2026-01-14 | 19.20 | 19.53 | 19.00 | 19.42 | +1.04% | 0.56 | 1.52% |
| 2026-01-13 | 19.65 | 20.29 | 19.20 | 19.22 | -2.19% | 0.75 | 1.98% |
| 2026-01-12 | 19.58 | 19.95 | 19.32 | 19.65 | +0.31% | 0.58 | 1.54% |
| 2026-01-09 | 19.85 | 19.85 | 19.28 | 19.59 | -1.31% | 0.65 | 1.73% |
| 2026-01-08 | 20.05 | 20.08 | 19.60 | 19.85 | -1.15% | 0.48 | 1.27% |
| 2026-01-07 | 20.10 | 20.49 | 19.95 | 20.08 | -0.30% | 0.40 | 1.04% |
| 2026-01-06 | 20.50 | 20.98 | 20.01 | 20.14 | -1.03% | 0.46 | 1.17% |
| 2026-01-05 | 19.79 | 20.55 | 19.55 | 20.35 | +4.41% | 0.77 | 1.98% |
| 2025-12-31 | 19.58 | 19.75 | 19.36 | 19.49 | -0.46% | 0.30 | 0.81% |
| 2025-12-30 | 19.73 | 20.05 | 19.57 | 19.58 | -1.61% | 0.38 | 1.01% |
| 2025-12-29 | 20.06 | 20.27 | 19.71 | 19.90 | -0.70% | 0.28 | 0.73% |
| 2025-12-26 | 20.17 | 20.30 | 19.90 | 20.04 | -0.64% | 0.26 | 0.67% |
| 2025-12-25 | 20.30 | 20.34 | 19.93 | 20.17 | +0.65% | 0.23 | 0.61% |
| 2025-12-24 | 19.63 | 20.29 | 19.63 | 20.04 | +1.47% | 0.26 | 0.67% |
| 2025-12-23 | 19.80 | 20.08 | 19.64 | 19.75 | -0.75% | 0.29 | 0.76% |
| 2025-12-22 | 20.05 | 20.40 | 19.90 | 19.90 | -0.30% | 0.25 | 0.64% |
| 2025-12-19 | 19.97 | 20.07 | 19.48 | 19.96 | +1.32% | 0.41 | 1.09% |