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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.76 | 21.90 | 21.28 | 21.90 | +0.69% | 0.38 | 0.93% |
| 2025-10-22 | 21.57 | 22.00 | 21.25 | 21.75 | +1.49% | 0.44 | 1.05% |
| 2025-10-21 | 21.34 | 21.56 | 20.90 | 21.43 | +0.42% | 0.36 | 0.88% |
| 2025-10-20 | 21.08 | 21.68 | 20.64 | 21.34 | +3.44% | 0.48 | 1.18% |
| 2025-10-17 | 21.17 | 21.61 | 20.55 | 20.63 | -2.46% | 0.41 | 1.03% |
| 2025-10-16 | 21.68 | 21.68 | 20.92 | 21.15 | -1.49% | 0.49 | 1.21% |
| 2025-10-15 | 21.81 | 22.09 | 21.43 | 21.47 | -0.09% | 0.46 | 1.12% |
| 2025-10-14 | 21.71 | 22.45 | 21.34 | 21.49 | -0.32% | 0.79 | 1.88% |
| 2025-10-13 | 21.80 | 22.19 | 20.24 | 21.56 | -4.14% | 1.19 | 2.90% |
| 2025-10-10 | 22.21 | 23.05 | 22.00 | 22.49 | -3.60% | 1.61 | 3.75% |
| 2025-10-09 | 26.00 | 26.03 | 23.33 | 23.33 | -9.99% | 1.47 | 3.23% |
| 2025-09-30 | 23.87 | 26.20 | 23.87 | 25.92 | +7.78% | 1.74 | 3.65% |
| 2025-09-29 | 23.99 | 24.46 | 23.72 | 24.05 | +0.25% | 0.84 | 1.81% |
| 2025-09-26 | 24.00 | 25.08 | 23.80 | 23.99 | +0.08% | 1.30 | 2.79% |
| 2025-09-25 | 23.53 | 24.05 | 23.33 | 23.97 | +1.44% | 0.73 | 1.61% |
| 2025-09-24 | 23.45 | 23.75 | 23.22 | 23.63 | +0.60% | 0.64 | 1.41% |
| 2025-09-23 | 23.81 | 24.10 | 22.88 | 23.49 | -2.53% | 1.24 | 2.77% |
| 2025-09-22 | 24.10 | 24.38 | 23.50 | 24.10 | +0.42% | 1.00 | 2.19% |
| 2025-09-19 | 23.30 | 24.48 | 23.30 | 24.00 | +1.39% | 1.31 | 2.85% |
| 2025-09-18 | 24.85 | 24.98 | 23.07 | 23.67 | -3.94% | 1.93 | 4.24% |