上海雅仕(603329)股票行情
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 |
|---|
| 2026-02-03 | 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% |
| 2025-11-24 | 11.55 | 11.62 | 0.09 | 0.78% | 11.48 | 11.78 | 27081 | 3142.17 | 1.31% |
| 2025-11-21 | 12.08 | 11.53 | -0.60 | -4.95% | 11.51 | 12.17 | 44362 | 5217.02 | 2.15% |
| 2025-11-20 | 12.22 | 12.13 | -0.06 | -0.49% | 12.03 | 12.29 | 31257 | 3795.41 | 1.51% |
| 2025-11-19 | 12.22 | 12.19 | -0.08 | -0.65% | 12.13 | 12.41 | 39307 | 4809.66 | 1.90% |
| 2025-11-18 | 12.38 | 12.27 | -0.21 | -1.68% | 12.19 | 12.50 | 44348 | 5451.79 | 2.15% |
| 2025-11-17 | 12.40 | 12.48 | 0.08 | 0.65% | 12.32 | 12.52 | 45497 | 5659.78 | 2.20% |
| 2025-11-14 | 12.68 | 12.40 | -0.10 | -0.80% | 12.38 | 12.68 | 55290 | 6912.41 | 2.68% |
| 2025-11-13 | 12.20 | 12.50 | 0.30 | 2.46% | 12.14 | 12.63 | 80273 | 9988.73 | 3.89% |
| 2025-11-12 | 12.18 | 12.20 | -0.03 | -0.25% | 12.13 | 12.27 | 47566 | 5790.77 | 2.30% |
| 2025-11-11 | 12.19 | 12.23 | 0.02 | 0.16% | 12.13 | 12.34 | 52476 | 6426.07 | 2.54% |
| 2025-11-10 | 12.24 | 12.21 | -0.03 | -0.25% | 12.12 | 12.33 | 77756 | 9481.80 | 3.77% |
| 2025-11-07 | 12.05 | 12.24 | 0.19 | 1.58% | 11.93 | 12.32 | 88047 | 10643.76 | 4.27% |
| 2025-11-06 | 11.86 | 12.05 | 0.25 | 2.12% | 11.73 | 12.28 | 100177 | 12030.01 | 4.85% |
| 2025-11-05 | 11.77 | 11.80 | -0.03 | -0.25% | 11.72 | 11.87 | 40080 | 4734.48 | 1.94% |
| 2025-11-04 | 11.80 | 11.83 | -0.02 | -0.17% | 11.73 | 11.85 | 38289 | 4517.40 | 1.86% |
| 2025-11-03 | 11.68 | 11.85 | 0.20 | 1.72% | 11.67 | 11.87 | 54630 | 6426.80 | 2.65% |
| 2025-10-31 | 11.55 | 11.65 | 0.08 | 0.69% | 11.55 | 11.70 | 45570 | 5307.55 | 2.21% |
| 2025-10-30 | 11.73 | 11.57 | -0.27 | -2.28% | 11.55 | 11.79 | 60868 | 7089.72 | 2.95% |
| 2025-10-29 | 12.05 | 11.84 | -0.19 | -1.58% | 11.70 | 12.05 | 61632 | 7281.86 | 2.99% |
| 2025-10-28 | 11.98 | 12.03 | 0.05 | 0.42% | 11.89 | 12.11 | 73193 | 8794.20 | 3.55% |
| 2025-10-27 | 12.13 | 11.98 | -0.12 | -0.99% | 11.90 | 12.13 | 72739 | 8715.06 | 3.52% |
| 2025-10-24 | 12.18 | 12.10 | -0.03 | -0.25% | 12.02 | 12.28 | 104496 | 12684.79 | 5.06% |
| 2025-10-23 | 12.17 | 12.13 | 0.00 | 0.00% | 12.02 | 12.43 | 136895 | 16729.64 | 6.63% |
| 2025-10-22 | 12.50 | 12.13 | -0.48 | -3.81% | 12.11 | 12.51 | 230500 | 28317.30 | 11.17% |
| 2025-10-21 | 11.55 | 12.61 | 1.15 | 10.03% | 11.52 | 12.61 | 183186 | 22460.93 | 8.88% |
| 2025-10-20 | 11.28 | 11.46 | 0.26 | 2.32% | 11.22 | 11.48 | 31357 | 3572.94 | 1.52% |
| 2025-10-17 | 11.18 | 11.20 | -0.04 | -0.36% | 11.15 | 11.35 | 32683 | 3678.66 | 1.58% |
| 2025-10-16 | 11.28 | 11.24 | -0.05 | -0.44% | 11.14 | 11.30 | 24482 | 2746.81 | 1.19% |
| 2025-10-15 | 11.25 | 11.29 | 0.02 | 0.18% | 11.14 | 11.33 | 29163 | 3282.44 | 1.41% |
| 2025-10-14 | 11.19 | 11.27 | 0.12 | 1.08% | 11.15 | 11.32 | 37405 | 4204.70 | 1.81% |
| 2025-10-13 | 10.92 | 11.15 | -0.10 | -0.89% | 10.77 | 11.21 | 33477 | 3702.88 | 1.62% |
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
深市涨幅前二十
创业板涨幅前二十
