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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 23.40 | 25.11 | 22.90 | 24.64 | +6.53% | 1.80 | 3.88% |
| 2025-09-16 | 22.65 | 23.96 | 22.65 | 23.13 | +1.89% | 1.53 | 3.47% |
| 2025-09-15 | 22.01 | 23.29 | 21.57 | 22.70 | +4.27% | 1.73 | 4.03% |
| 2025-09-12 | 21.20 | 22.15 | 20.68 | 21.77 | +0.32% | 2.75 | 6.76% |
| 2025-09-11 | 20.00 | 21.77 | 19.59 | 21.70 | +9.65% | 3.18 | 7.98% |
| 2025-09-10 | 17.99 | 19.79 | 17.95 | 19.79 | +10.01% | 0.86 | 2.33% |
| 2025-09-09 | 18.07 | 18.40 | 17.87 | 17.99 | -0.61% | 0.29 | 0.84% |
| 2025-09-08 | 19.30 | 19.30 | 17.91 | 18.10 | -0.93% | 0.50 | 1.45% |
| 2025-09-05 | 18.00 | 18.32 | 17.80 | 18.27 | +2.41% | 0.26 | 0.75% |
| 2025-09-04 | 18.32 | 18.45 | 17.70 | 17.84 | -0.56% | 0.57 | 1.64% |
| 2025-09-03 | 19.36 | 19.36 | 17.91 | 17.94 | -4.68% | 0.48 | 1.38% |
| 2025-09-02 | 19.00 | 19.17 | 17.93 | 18.82 | +1.90% | 0.79 | 2.22% |
| 2025-09-01 | 18.64 | 19.17 | 18.41 | 18.47 | -0.91% | 0.50 | 1.41% |
| 2025-08-29 | 18.91 | 19.21 | 18.47 | 18.64 | -1.43% | 0.57 | 1.58% |
| 2025-08-28 | 18.96 | 19.14 | 18.26 | 18.91 | -0.11% | 0.73 | 2.05% |
| 2025-08-27 | 19.45 | 19.88 | 18.90 | 18.93 | -1.76% | 0.72 | 1.92% |
| 2025-08-26 | 19.35 | 19.74 | 19.15 | 19.27 | -0.31% | 0.54 | 1.44% |
| 2025-08-25 | 19.35 | 19.59 | 19.17 | 19.33 | -0.15% | 0.51 | 1.37% |
| 2025-08-22 | 20.18 | 20.28 | 19.32 | 19.36 | -3.20% | 0.62 | 1.65% |
| 2025-08-21 | 19.79 | 20.25 | 19.58 | 20.00 | +1.01% | 0.69 | 1.82% |