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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.96 | 20.33 | 19.52 | 19.56 | -1.95% | 0.81 | 2.13% |
| 2025-11-19 | 20.27 | 21.48 | 19.76 | 19.95 | -0.50% | 1.22 | 3.11% |
| 2025-11-18 | 20.97 | 20.97 | 19.60 | 20.05 | -5.07% | 1.41 | 3.69% |
| 2025-11-17 | 23.10 | 23.10 | 21.12 | 21.12 | -10.01% | 1.47 | 3.55% |
| 2025-11-14 | 22.70 | 24.40 | 22.30 | 23.47 | +4.78% | 1.82 | 4.09% |
| 2025-11-13 | 22.40 | 22.84 | 22.00 | 22.40 | -0.04% | 0.91 | 2.13% |
| 2025-11-12 | 22.00 | 23.29 | 21.91 | 22.41 | +2.28% | 1.48 | 3.41% |
| 2025-11-11 | 20.75 | 22.54 | 20.62 | 21.91 | +6.57% | 1.77 | 4.25% |
| 2025-11-10 | 20.33 | 20.80 | 20.17 | 20.56 | +1.13% | 0.47 | 1.20% |
| 2025-11-07 | 20.06 | 20.80 | 19.76 | 20.33 | +0.99% | 0.49 | 1.28% |
| 2025-11-06 | 20.03 | 20.24 | 19.81 | 20.13 | +0.95% | 0.29 | 0.76% |
| 2025-11-05 | 20.18 | 20.30 | 19.78 | 19.94 | -1.04% | 0.28 | 0.73% |
| 2025-11-04 | 20.50 | 20.68 | 20.01 | 20.15 | -1.71% | 0.34 | 0.87% |
| 2025-11-03 | 20.24 | 20.70 | 20.19 | 20.50 | +1.23% | 0.33 | 0.84% |
| 2025-10-31 | 20.12 | 21.18 | 20.12 | 20.25 | +0.70% | 0.49 | 1.25% |
| 2025-10-30 | 20.23 | 20.43 | 19.92 | 20.11 | -0.69% | 0.48 | 1.24% |
| 2025-10-29 | 20.62 | 20.66 | 20.10 | 20.25 | -1.27% | 0.45 | 1.15% |
| 2025-10-28 | 21.41 | 21.41 | 20.40 | 20.51 | -3.75% | 0.67 | 1.68% |
| 2025-10-27 | 21.70 | 22.02 | 21.25 | 21.31 | -1.34% | 0.56 | 1.37% |
| 2025-10-24 | 21.90 | 22.02 | 21.45 | 21.60 | -1.37% | 0.38 | 0.91% |