雅戈尔(600177)股票行情
雅戈尔(600177)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.32 | 7.38 | 0.03 | 0.41% | 7.32 | 7.42 | 201606 | 14901.58 | 0.44% |
| 2025-07-31 | 7.46 | 7.35 | -0.11 | -1.47% | 7.32 | 7.47 | 270158 | 19910.55 | 0.58% |
| 2025-07-30 | 7.45 | 7.46 | -0.01 | -0.13% | 7.44 | 7.51 | 174757 | 13073.17 | 0.38% |
| 2025-07-29 | 7.50 | 7.47 | -0.01 | -0.13% | 7.43 | 7.52 | 133575 | 9966.76 | 0.29% |
| 2025-07-28 | 7.60 | 7.48 | -0.11 | -1.45% | 7.47 | 7.61 | 210379 | 15814.39 | 0.46% |
| 2025-07-25 | 7.56 | 7.59 | 0.03 | 0.40% | 7.55 | 7.66 | 244884 | 18651.49 | 0.53% |
| 2025-07-24 | 7.53 | 7.56 | 0.03 | 0.40% | 7.52 | 7.58 | 181629 | 13724.34 | 0.39% |
| 2025-07-23 | 7.55 | 7.53 | 0.00 | 0.00% | 7.51 | 7.60 | 206592 | 15598.98 | 0.45% |
| 2025-07-22 | 7.50 | 7.53 | 0.04 | 0.53% | 7.46 | 7.53 | 225287 | 16887.10 | 0.49% |
| 2025-07-21 | 7.45 | 7.49 | 0.04 | 0.54% | 7.44 | 7.50 | 142872 | 10688.11 | 0.31% |
| 2025-07-18 | 7.45 | 7.45 | 0.02 | 0.27% | 7.42 | 7.46 | 119063 | 8861.59 | 0.26% |
| 2025-07-17 | 7.44 | 7.43 | 0.00 | 0.00% | 7.41 | 7.48 | 149468 | 11121.22 | 0.32% |
| 2025-07-16 | 7.44 | 7.43 | -0.01 | -0.13% | 7.40 | 7.49 | 158686 | 11818.57 | 0.34% |
| 2025-07-15 | 7.52 | 7.44 | -0.07 | -0.93% | 7.43 | 7.53 | 193091 | 14431.16 | 0.42% |
| 2025-07-14 | 7.52 | 7.51 | 0.00 | 0.00% | 7.48 | 7.55 | 175451 | 13177.60 | 0.38% |
| 2025-07-11 | 7.47 | 7.51 | 0.04 | 0.54% | 7.45 | 7.54 | 247492 | 18556.70 | 0.54% |
| 2025-07-10 | 7.36 | 7.47 | 0.10 | 1.36% | 7.36 | 7.48 | 272867 | 20313.69 | 0.59% |
| 2025-07-09 | 7.34 | 7.37 | 0.03 | 0.41% | 7.34 | 7.39 | 161816 | 11936.18 | 0.35% |
| 2025-07-08 | 7.33 | 7.34 | 0.01 | 0.14% | 7.32 | 7.36 | 159036 | 11676.40 | 0.34% |
| 2025-07-07 | 7.30 | 7.33 | 0.04 | 0.55% | 7.24 | 7.33 | 150618 | 10982.05 | 0.33% |
| 2025-07-04 | 7.29 | 7.29 | -0.01 | -0.14% | 7.29 | 7.34 | 160504 | 11734.31 | 0.35% |
| 2025-07-03 | 7.30 | 7.30 | 0.01 | 0.14% | 7.29 | 7.34 | 163171 | 11938.68 | 0.35% |
| 2025-07-02 | 7.30 | 7.29 | 0.00 | 0.00% | 7.27 | 7.31 | 135331 | 9868.82 | 0.29% |
| 2025-07-01 | 7.32 | 7.29 | -0.01 | -0.14% | 7.26 | 7.32 | 168532 | 12283.02 | 0.36% |
| 2025-06-30 | 7.36 | 7.30 | -0.05 | -0.68% | 7.29 | 7.38 | 200766 | 14699.47 | 0.43% |
| 2025-06-27 | 7.35 | 7.35 | 0.03 | 0.41% | 7.32 | 7.43 | 246053 | 18162.78 | 0.53% |
| 2025-06-26 | 7.42 | 7.32 | -0.10 | -1.35% | 7.31 | 7.42 | 224061 | 16453.96 | 0.48% |
| 2025-06-25 | 7.28 | 7.42 | 0.17 | 2.34% | 7.27 | 7.42 | 316099 | 23266.17 | 0.68% |
| 2025-06-24 | 7.24 | 7.25 | 0.03 | 0.42% | 7.22 | 7.28 | 158792 | 11524.10 | 0.34% |
| 2025-06-23 | 7.28 | 7.22 | -0.07 | -0.96% | 7.20 | 7.29 | 165526 | 11961.11 | 0.36% |
| 2025-06-20 | 7.28 | 7.29 | 0.02 | 0.28% | 7.27 | 7.33 | 144715 | 10563.80 | 0.31% |
| 2025-06-19 | 7.27 | 7.27 | 0.00 | 0.00% | 7.23 | 7.30 | 125019 | 9086.51 | 0.27% |
| 2025-06-18 | 7.29 | 7.27 | -0.02 | -0.27% | 7.25 | 7.30 | 127177 | 9253.50 | 0.28% |
| 2025-06-17 | 7.30 | 7.29 | -0.01 | -0.14% | 7.28 | 7.33 | 90155 | 6579.96 | 0.19% |
| 2025-06-16 | 7.28 | 7.30 | 0.02 | 0.27% | 7.25 | 7.32 | 139120 | 10147.39 | 0.30% |
| 2025-06-13 | 7.35 | 7.28 | -0.07 | -0.95% | 7.27 | 7.38 | 257813 | 18835.26 | 0.56% |
| 2025-06-12 | 7.33 | 7.35 | 0.01 | 0.14% | 7.32 | 7.38 | 158354 | 11642.34 | 0.34% |
| 2025-06-11 | 7.33 | 7.34 | 0.01 | 0.14% | 7.32 | 7.37 | 137429 | 10100.16 | 0.30% |
| 2025-06-10 | 7.37 | 7.33 | -0.02 | -0.27% | 7.30 | 7.39 | 168876 | 12409.32 | 0.37% |
| 2025-06-09 | 7.30 | 7.35 | 0.07 | 0.96% | 7.28 | 7.38 | 187486 | 13789.02 | 0.41% |
| 2025-06-06 | 7.31 | 7.28 | 0.01 | 0.14% | 7.27 | 7.35 | 181682 | 13263.42 | 0.39% |
| 2025-06-05 | 7.51 | 7.47 | -0.05 | -0.66% | 7.45 | 7.55 | 261948 | 19602.47 | 0.57% |
| 2025-06-04 | 7.52 | 7.52 | 0.00 | 0.00% | 7.48 | 7.54 | 160369 | 12047.99 | 0.35% |
| 2025-06-03 | 7.50 | 7.52 | 0.01 | 0.13% | 7.44 | 7.53 | 232539 | 17420.19 | 0.50% |
| 2025-05-30 | 7.54 | 7.51 | -0.02 | -0.27% | 7.50 | 7.58 | 226871 | 17108.70 | 0.49% |
| 2025-05-29 | 7.46 | 7.53 | 0.09 | 1.21% | 7.45 | 7.54 | 161822 | 12151.80 | 0.35% |
| 2025-05-28 | 7.36 | 7.44 | 0.07 | 0.95% | 7.36 | 7.48 | 170920 | 12703.98 | 0.37% |
| 2025-05-27 | 7.34 | 7.37 | 0.04 | 0.55% | 7.32 | 7.37 | 125428 | 9218.62 | 0.27% |
| 2025-05-26 | 7.44 | 7.33 | -0.10 | -1.35% | 7.32 | 7.46 | 248538 | 18329.77 | 0.54% |
| 2025-05-23 | 7.50 | 7.43 | -0.07 | -0.93% | 7.43 | 7.53 | 179830 | 13469.26 | 0.39% |
| 2025-05-22 | 7.51 | 7.50 | -0.02 | -0.27% | 7.48 | 7.53 | 109033 | 8180.63 | 0.24% |
| 2025-05-21 | 7.50 | 7.52 | 0.03 | 0.40% | 7.49 | 7.54 | 149017 | 11213.35 | 0.32% |
| 2025-05-20 | 7.51 | 7.49 | -0.01 | -0.13% | 7.48 | 7.52 | 150326 | 11269.32 | 0.33% |
| 2025-05-19 | 7.48 | 7.50 | 0.01 | 0.13% | 7.46 | 7.54 | 157377 | 11812.78 | 0.34% |
| 2025-05-16 | 7.52 | 7.49 | -0.04 | -0.53% | 7.48 | 7.54 | 183386 | 13752.91 | 0.40% |
| 2025-05-15 | 7.59 | 7.53 | -0.07 | -0.92% | 7.53 | 7.63 | 166912 | 12628.33 | 0.36% |
| 2025-05-14 | 7.55 | 7.60 | 0.05 | 0.66% | 7.50 | 7.62 | 248751 | 18807.90 | 0.54% |
| 2025-05-13 | 7.65 | 7.55 | -0.04 | -0.53% | 7.55 | 7.66 | 272456 | 20662.04 | 0.59% |
| 2025-05-12 | 7.62 | 7.59 | -0.01 | -0.13% | 7.56 | 7.65 | 194078 | 14724.55 | 0.42% |
| 2025-05-09 | 7.57 | 7.60 | 0.04 | 0.53% | 7.56 | 7.65 | 189770 | 14446.51 | 0.41% |
| 2025-05-08 | 7.55 | 7.56 | 0.01 | 0.13% | 7.51 | 7.58 | 159083 | 12033.96 | 0.34% |
| 2025-05-07 | 7.53 | 7.55 | 0.06 | 0.80% | 7.51 | 7.59 | 204962 | 15451.38 | 0.44% |
| 2025-05-06 | 7.55 | 7.49 | 0.00 | 0.00% | 7.47 | 7.55 | 264047 | 19802.92 | 0.57% |
| 2025-04-30 | 7.50 | 7.49 | -0.03 | -0.40% | 7.48 | 7.61 | 197760 | 14901.38 | 0.43% |
| 2025-04-29 | 7.58 | 7.52 | -0.07 | -0.92% | 7.50 | 7.59 | 164527 | 12395.17 | 0.36% |
| 2025-04-28 | 7.66 | 7.59 | -0.07 | -0.91% | 7.58 | 7.69 | 186030 | 14152.58 | 0.40% |
| 2025-04-25 | 7.63 | 7.66 | 0.03 | 0.39% | 7.62 | 7.72 | 176316 | 13529.94 | 0.38% |
| 2025-04-24 | 7.77 | 7.63 | -0.22 | -2.80% | 7.59 | 7.77 | 392611 | 30114.69 | 0.85% |
| 2025-04-23 | 7.88 | 7.85 | -0.01 | -0.13% | 7.82 | 7.93 | 162263 | 12771.98 | 0.35% |
| 2025-04-22 | 7.82 | 7.86 | 0.04 | 0.51% | 7.80 | 7.90 | 147421 | 11586.10 | 0.32% |
| 2025-04-21 | 7.83 | 7.82 | 0.01 | 0.13% | 7.76 | 7.88 | 217356 | 17000.51 | 0.47% |
| 2025-04-18 | 7.96 | 7.81 | -0.15 | -1.88% | 7.79 | 7.99 | 302878 | 23849.07 | 0.66% |
| 2025-04-17 | 8.01 | 7.96 | -0.06 | -0.75% | 7.96 | 8.05 | 117559 | 9405.80 | 0.25% |
| 2025-04-16 | 7.94 | 8.02 | 0.08 | 1.01% | 7.91 | 8.03 | 219368 | 17495.30 | 0.47% |
| 2025-04-15 | 7.82 | 7.94 | 0.12 | 1.53% | 7.81 | 7.94 | 178189 | 14047.74 | 0.39% |
| 2025-04-14 | 7.80 | 7.82 | 0.05 | 0.64% | 7.79 | 7.84 | 148723 | 11619.76 | 0.32% |
| 2025-04-11 | 7.78 | 7.77 | -0.04 | -0.51% | 7.71 | 7.83 | 180571 | 14012.08 | 0.39% |
| 2025-04-10 | 7.66 | 7.81 | 0.19 | 2.49% | 7.63 | 7.88 | 352025 | 27343.80 | 0.76% |
| 2025-04-09 | 7.70 | 7.62 | -0.16 | -2.06% | 7.48 | 7.71 | 565769 | 42979.26 | 1.22% |
| 2025-04-08 | 7.57 | 7.78 | 0.23 | 3.05% | 7.56 | 7.87 | 502231 | 38872.68 | 1.09% |
上证大盘股票行情在线 K线走势图
