当前位置: 爱股网 > 股票行情 > 上海雅仕(603329)股票行情

上海雅仕(603329)股票行情

上海雅仕(603329)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

上海雅仕(603329)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
2026-03-26	10.45	10.34	-0.11	-1.05%	10.28	10.59	23300	2423.57	1.13%
2026-03-25	10.32	10.45	0.21	2.05%	10.26	10.48	25657	2671.17	1.24%
2026-03-24	9.97	10.24	0.51	5.24%	9.77	10.25	32283	3235.20	1.56%
2026-03-23	10.25	9.73	-0.73	-6.98%	9.62	10.28	48232	4797.42	2.34%
2026-03-20	10.75	10.46	-0.29	-2.70%	10.44	10.88	32636	3455.05	1.58%
2026-03-19	11.00	10.75	-0.38	-3.41%	10.69	11.09	32424	3514.10	1.57%
2026-03-18	10.89	11.13	0.20	1.83%	10.89	11.14	29200	3221.50	1.41%
2026-03-17	11.18	10.93	-0.24	-2.15%	10.91	11.24	27123	3006.58	1.31%
2026-03-16	11.23	11.17	-0.01	-0.09%	11.08	11.33	25639	2864.88	1.24%
2026-03-13	11.14	11.18	-0.04	-0.36%	11.14	11.38	24887	2800.90	1.21%
2026-03-12	11.24	11.22	-0.07	-0.62%	11.13	11.29	22010	2468.54	1.07%
2026-03-11	11.33	11.29	-0.07	-0.62%	11.24	11.41	15575	1762.40	0.75%
2026-03-10	11.26	11.36	0.15	1.34%	11.25	11.38	20186	2286.04	0.98%
2026-03-09	11.23	11.21	-0.15	-1.32%	11.05	11.33	29190	3262.64	1.41%
2026-03-06	10.97	11.36	0.35	3.18%	10.96	11.39	28385	3198.73	1.38%
2026-03-05	11.01	11.01	0.08	0.73%	10.97	11.16	27551	3050.25	1.33%
2026-03-04	11.13	10.93	-0.20	-1.80%	10.89	11.23	41591	4571.82	2.02%
2026-03-03	11.24	11.13	-0.13	-1.15%	11.13	11.43	41424	4678.27	2.01%
2026-03-02	11.90	11.26	-0.52	-4.41%	11.14	11.90	62602	7145.23	3.03%
2026-02-27	11.68	11.78	0.06	0.51%	11.61	11.81	24371	2853.67	1.18%
2026-02-26	11.70	11.72	0.00	0.00%	11.65	11.84	21854	2560.90	1.06%
2026-02-25	11.79	11.72	-0.05	-0.42%	11.71	11.91	32343	3814.33	1.57%
2026-02-24	11.48	11.77	0.37	3.25%	11.43	11.77	37005	4314.24	1.79%
2026-02-13	11.50	11.40	-0.08	-0.70%	11.38	11.58	40953	4692.76	1.98%
2026-02-12	11.81	11.48	-0.33	-2.79%	11.48	11.98	58663	6796.19	2.84%
2026-02-11	11.94	11.81	-0.10	-0.84%	11.77	11.95	35348	4189.09	1.71%
2026-02-10	11.90	11.91	0.09	0.76%	11.81	11.97	35070	4178.90	1.70%
2026-02-09	11.76	11.82	0.12	1.03%	11.70	11.82	24048	2831.05	1.17%
2026-02-06	11.55	11.70	0.09	0.78%	11.55	11.77	23420	2740.62	1.13%
2026-02-05	11.70	11.61	-0.09	-0.77%	11.60	11.79	20226	2360.16	0.98%
2026-02-04	11.75	11.70	0.04	0.34%	11.50	11.82	38770	4524.08	1.88%
2026-02-03	11.55	11.66	0.16	1.39%	11.48	11.68	29416	3411.78	1.43%
2026-02-02	11.60	11.50	-0.14	-1.20%	11.46	11.77	31657	3689.97	1.53%
2026-01-30	11.50	11.64	0.14	1.22%	11.48	11.70	34434	3994.92	1.67%
2026-01-29	11.55	11.50	-0.10	-0.86%	11.40	11.66	26760	3093.91	1.30%
2026-01-28	11.68	11.60	-0.11	-0.94%	11.53	11.71	23425	2718.32	1.14%
2026-01-27	11.75	11.71	-0.04	-0.34%	11.40	11.77	25580	2956.79	1.24%
2026-01-26	11.77	11.75	-0.02	-0.17%	11.64	11.85	34848	4086.91	1.69%
2026-01-23	11.77	11.77	0.04	0.34%	11.60	11.85	25016	2934.12	1.21%
2026-01-22	11.69	11.73	0.10	0.86%	11.63	11.78	19894	2331.95	0.96%
2026-01-21	11.62	11.63	0.06	0.52%	11.45	11.66	26502	3064.45	1.28%
2026-01-20	11.59	11.57	0.01	0.09%	11.48	11.62	27737	3203.47	1.34%
2026-01-19	11.33	11.56	0.26	2.30%	11.30	11.69	44357	5109.05	2.15%
2026-01-16	11.28	11.30	0.03	0.27%	11.19	11.32	23680	2664.45	1.15%
2026-01-15	11.16	11.27	0.08	0.71%	11.13	11.30	24106	2709.64	1.17%
2026-01-14	11.26	11.19	-0.04	-0.36%	11.08	11.35	36482	4096.79	1.77%
2026-01-13	11.30	11.23	-0.05	-0.44%	11.17	11.39	30891	3486.13	1.50%
2026-01-12	11.16	11.28	0.12	1.08%	11.14	11.28	30240	3392.63	1.47%
2026-01-09	11.13	11.16	0.02	0.18%	11.06	11.21	29687	3304.57	1.44%
2026-01-08	10.96	11.14	0.13	1.18%	10.95	11.14	22113	2449.14	1.07%
2026-01-07	11.11	11.01	-0.10	-0.90%	10.96	11.14	23003	2533.87	1.11%
2026-01-06	11.13	11.11	0.07	0.63%	11.05	11.20	19194	2134.90	0.93%
2026-01-05	10.99	11.04	0.04	0.36%	10.93	11.09	24614	2715.04	1.19%
2025-12-31	11.04	11.00	0.00	0.00%	10.87	11.06	15489	1698.55	0.75%
2025-12-30	11.05	11.00	-0.07	-0.63%	10.92	11.10	18660	2053.05	0.90%
2025-12-29	11.22	11.07	-0.10	-0.90%	10.98	11.22	20320	2248.84	0.98%
2025-12-26	11.25	11.17	-0.06	-0.53%	11.13	11.31	18235	2044.39	0.88%
2025-12-25	11.20	11.23	0.08	0.72%	11.15	11.31	20712	2329.81	1.00%
2025-12-24	11.09	11.15	0.04	0.36%	11.09	11.23	15593	1741.56	0.76%
2025-12-23	11.16	11.11	-0.05	-0.45%	11.07	11.21	17944	1994.47	0.87%
2025-12-22	11.20	11.16	0.02	0.18%	11.11	11.25	18296	2043.96	0.89%
2025-12-19	10.94	11.14	0.19	1.74%	10.92	11.20	19818	2195.44	0.96%
2025-12-18	10.82	10.95	0.13	1.20%	10.70	11.05	17603	1928.68	0.85%
2025-12-17	10.74	10.82	0.02	0.19%	10.60	10.85	18461	1979.13	0.89%
2025-12-16	10.91	10.80	-0.11	-1.01%	10.74	10.94	19431	2101.54	0.94%
2025-12-15	10.85	10.91	0.08	0.74%	10.73	10.97	18151	1975.60	0.88%
2025-12-12	10.99	10.83	-0.17	-1.55%	10.80	11.14	30915	3387.15	1.50%
2025-12-11	11.23	11.00	-0.22	-1.96%	10.99	11.27	27415	3037.65	1.33%
2025-12-10	11.38	11.22	-0.17	-1.49%	11.20	11.41	23282	2624.10	1.13%
2025-12-09	11.40	11.39	-0.01	-0.09%	11.21	11.50	28487	3241.63	1.38%
2025-12-08	11.38	11.40	0.02	0.18%	11.37	11.57	21844	2498.68	1.06%
2025-12-05	11.27	11.38	0.11	0.98%	11.17	11.43	17855	2017.15	0.87%
2025-12-04	11.55	11.27	-0.28	-2.42%	11.20	11.56	21181	2399.54	1.03%
2025-12-03	11.63	11.55	-0.08	-0.69%	11.45	11.63	15367	1770.77	0.74%
2025-12-02	11.65	11.63	-0.02	-0.17%	11.45	11.69	19041	2204.60	0.92%
2025-12-01	11.73	11.65	-0.03	-0.26%	11.61	11.82	24021	2816.66	1.16%
2025-11-28	11.54	11.68	0.17	1.48%	11.45	11.70	27050	3129.98	1.31%
2025-11-27	11.49	11.51	0.08	0.70%	11.33	11.58	24606	2824.51	1.19%
2025-11-26	11.74	11.43	-0.26	-2.22%	11.41	11.81	35396	4099.63	1.72%
2025-11-25	11.67	11.69	0.07	0.60%	11.60	11.88	21772	2556.23	1.05%

上证大盘股票行情在线 K线走势图

上海雅仕(603329)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58