雅运股份(603790)股票行情
雅运股份(603790)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 | 16.90 | 18.00 | -0.30 | -1.64% | 16.90 | 18.59 | 21119 | 3843.76 | 1.10% |
| 2025-07-31 | 18.32 | 18.30 | -0.11 | -0.60% | 18.23 | 18.62 | 17145 | 3147.96 | 0.90% |
| 2025-07-30 | 18.75 | 18.41 | -0.25 | -1.34% | 18.30 | 18.75 | 16115 | 2967.25 | 0.84% |
| 2025-07-29 | 18.36 | 18.66 | 0.29 | 1.58% | 18.30 | 18.85 | 23114 | 4300.69 | 1.21% |
| 2025-07-28 | 18.90 | 18.37 | -0.15 | -0.81% | 18.35 | 19.04 | 20233 | 3757.97 | 1.06% |
| 2025-07-25 | 18.20 | 18.52 | 0.32 | 1.76% | 18.00 | 19.06 | 36664 | 6838.92 | 1.92% |
| 2025-07-24 | 18.99 | 18.20 | -0.80 | -4.21% | 18.18 | 18.99 | 39836 | 7339.23 | 2.08% |
| 2025-07-23 | 19.06 | 19.00 | -0.05 | -0.26% | 18.65 | 19.20 | 31528 | 5962.48 | 1.65% |
| 2025-07-22 | 18.80 | 19.05 | 0.23 | 1.22% | 18.52 | 19.32 | 38262 | 7275.70 | 2.00% |
| 2025-07-21 | 18.18 | 18.82 | 0.65 | 3.58% | 18.18 | 19.08 | 38399 | 7178.54 | 2.01% |
| 2025-07-18 | 18.39 | 18.17 | -0.25 | -1.36% | 18.10 | 18.48 | 19976 | 3644.04 | 1.04% |
| 2025-07-17 | 18.28 | 18.42 | 0.10 | 0.55% | 17.97 | 18.60 | 37549 | 6887.27 | 1.96% |
| 2025-07-16 | 17.83 | 18.32 | 0.49 | 2.75% | 17.78 | 18.66 | 49345 | 9038.08 | 2.58% |
| 2025-07-15 | 17.82 | 17.83 | 0.00 | 0.00% | 17.40 | 18.07 | 27005 | 4802.12 | 1.41% |
| 2025-07-14 | 18.00 | 17.83 | -0.13 | -0.72% | 17.60 | 18.01 | 21224 | 3782.55 | 1.11% |
| 2025-07-11 | 17.39 | 17.96 | 0.52 | 2.98% | 17.01 | 17.96 | 34781 | 6129.26 | 1.82% |
| 2025-07-10 | 18.62 | 17.44 | -0.81 | -4.44% | 17.16 | 18.68 | 60843 | 10735.08 | 3.18% |
| 2025-07-09 | 18.08 | 18.25 | 0.06 | 0.33% | 18.08 | 18.34 | 27475 | 4996.37 | 1.44% |
| 2025-07-08 | 18.50 | 18.19 | -0.41 | -2.20% | 17.86 | 18.61 | 48092 | 8717.19 | 2.51% |
| 2025-07-07 | 18.65 | 18.60 | 0.02 | 0.11% | 17.70 | 18.84 | 58452 | 10733.58 | 3.05% |
| 2025-07-04 | 20.46 | 18.58 | -2.06 | -9.98% | 18.58 | 20.58 | 104033 | 19804.10 | 5.44% |
| 2025-07-03 | 20.49 | 20.64 | 0.14 | 0.68% | 20.28 | 20.73 | 23949 | 4916.34 | 1.25% |
| 2025-07-02 | 20.76 | 20.50 | -0.37 | -1.77% | 20.35 | 21.16 | 26001 | 5376.80 | 1.36% |
| 2025-07-01 | 21.56 | 20.87 | -0.68 | -3.16% | 20.47 | 21.83 | 41900 | 8791.33 | 2.19% |
| 2025-06-30 | 21.42 | 21.55 | 0.24 | 1.13% | 20.81 | 21.63 | 51861 | 11042.11 | 2.71% |
| 2025-06-27 | 21.25 | 21.31 | -0.10 | -0.47% | 20.70 | 21.66 | 54208 | 11484.37 | 2.83% |
| 2025-06-26 | 20.32 | 21.41 | 0.88 | 4.29% | 20.00 | 21.78 | 106405 | 22332.06 | 5.56% |
| 2025-06-25 | 18.86 | 20.53 | 1.67 | 8.85% | 18.86 | 20.75 | 121667 | 24767.64 | 6.36% |
| 2025-06-24 | 18.21 | 18.86 | 0.66 | 3.63% | 18.02 | 19.08 | 39028 | 7291.45 | 2.04% |
| 2025-06-23 | 17.87 | 18.20 | 0.33 | 1.85% | 17.59 | 18.28 | 19270 | 3471.19 | 1.01% |
| 2025-06-20 | 19.00 | 17.87 | -0.89 | -4.74% | 17.82 | 19.06 | 36982 | 6755.36 | 1.93% |
| 2025-06-19 | 18.21 | 18.76 | 0.66 | 3.65% | 17.99 | 18.86 | 45427 | 8404.22 | 2.37% |
| 2025-06-18 | 17.63 | 18.10 | 0.47 | 2.67% | 17.36 | 18.30 | 29651 | 5298.57 | 1.55% |
| 2025-06-17 | 17.75 | 17.63 | -0.12 | -0.68% | 17.30 | 17.89 | 18335 | 3218.20 | 0.96% |
| 2025-06-16 | 17.50 | 17.75 | 0.14 | 0.80% | 17.50 | 17.99 | 17763 | 3157.85 | 0.93% |
| 2025-06-13 | 18.36 | 17.61 | -0.69 | -3.77% | 17.52 | 18.36 | 26399 | 4703.66 | 1.38% |
| 2025-06-12 | 18.23 | 18.30 | -0.09 | -0.49% | 18.02 | 18.38 | 15899 | 2890.41 | 0.83% |
| 2025-06-11 | 18.45 | 18.39 | -0.21 | -1.13% | 18.31 | 18.90 | 38311 | 7112.20 | 2.00% |
| 2025-06-10 | 18.43 | 18.60 | 0.17 | 0.92% | 17.97 | 18.88 | 42971 | 7879.00 | 2.25% |
| 2025-06-09 | 18.21 | 18.43 | 0.16 | 0.88% | 17.65 | 18.56 | 26212 | 4776.49 | 1.37% |
| 2025-06-06 | 17.90 | 18.39 | 0.48 | 2.68% | 17.80 | 18.43 | 28093 | 5115.11 | 1.47% |
| 2025-06-05 | 17.65 | 17.91 | 0.13 | 0.73% | 17.63 | 18.30 | 23056 | 4139.95 | 1.20% |
| 2025-06-04 | 17.11 | 17.78 | 0.53 | 3.07% | 17.11 | 17.88 | 27714 | 4873.45 | 1.45% |
| 2025-06-03 | 17.33 | 17.25 | -0.28 | -1.60% | 17.09 | 17.99 | 27567 | 4799.32 | 1.44% |
| 2025-05-30 | 17.68 | 17.53 | -0.13 | -0.74% | 17.34 | 17.92 | 21245 | 3738.94 | 1.11% |
| 2025-05-29 | 17.50 | 17.66 | 0.19 | 1.09% | 17.41 | 18.18 | 33288 | 5913.84 | 1.74% |
| 2025-05-28 | 17.94 | 17.47 | -0.48 | -2.67% | 17.28 | 18.02 | 31082 | 5438.50 | 1.62% |
| 2025-05-27 | 18.03 | 17.95 | -0.15 | -0.83% | 17.84 | 18.30 | 16720 | 3005.43 | 0.87% |
| 2025-05-26 | 18.00 | 18.10 | -0.10 | -0.55% | 17.58 | 18.32 | 35181 | 6282.55 | 1.84% |
| 2025-05-23 | 17.86 | 18.20 | 0.34 | 1.90% | 17.62 | 18.48 | 28369 | 5147.11 | 1.48% |
| 2025-05-22 | 17.99 | 17.86 | -0.36 | -1.98% | 17.80 | 18.62 | 26186 | 4751.36 | 1.37% |
| 2025-05-21 | 18.32 | 18.22 | -0.13 | -0.71% | 17.89 | 18.66 | 34658 | 6319.06 | 1.81% |
| 2025-05-20 | 18.03 | 18.35 | 0.32 | 1.77% | 17.80 | 19.14 | 64626 | 11984.15 | 3.38% |
| 2025-05-19 | 18.56 | 18.03 | -0.18 | -0.99% | 17.90 | 18.78 | 52564 | 9647.48 | 2.75% |
| 2025-05-16 | 17.21 | 18.21 | 1.06 | 6.18% | 16.96 | 18.50 | 56672 | 10123.87 | 2.96% |
| 2025-05-15 | 17.08 | 17.15 | -0.39 | -2.22% | 16.83 | 17.54 | 59063 | 10115.49 | 3.09% |
| 2025-05-14 | 18.77 | 17.54 | -1.39 | -7.34% | 17.04 | 19.09 | 99978 | 17835.65 | 5.22% |
| 2025-05-13 | 18.32 | 18.93 | 0.62 | 3.39% | 18.19 | 19.27 | 64692 | 12129.76 | 3.38% |
| 2025-05-12 | 18.06 | 18.31 | 0.24 | 1.33% | 17.87 | 18.40 | 30423 | 5519.04 | 1.59% |
| 2025-05-09 | 18.20 | 18.07 | -0.23 | -1.26% | 17.92 | 18.54 | 29178 | 5286.03 | 1.52% |
| 2025-05-08 | 18.11 | 18.30 | -0.10 | -0.54% | 17.79 | 18.66 | 39840 | 7282.20 | 2.08% |
| 2025-05-07 | 18.81 | 18.40 | -0.36 | -1.92% | 17.70 | 19.14 | 63130 | 11549.29 | 3.30% |
| 2025-05-06 | 18.52 | 18.76 | 0.14 | 0.75% | 18.51 | 18.88 | 41044 | 7665.25 | 2.14% |
| 2025-04-30 | 18.73 | 18.62 | -0.11 | -0.59% | 18.32 | 19.37 | 70515 | 13267.77 | 3.68% |
| 2025-04-29 | 17.03 | 18.73 | 1.70 | 9.98% | 16.81 | 18.73 | 58019 | 10550.39 | 3.03% |
| 2025-04-28 | 17.32 | 17.03 | -0.42 | -2.41% | 16.51 | 17.39 | 30131 | 5127.47 | 1.57% |
| 2025-04-25 | 16.63 | 17.45 | 0.76 | 4.55% | 16.62 | 17.69 | 42186 | 7230.24 | 2.20% |
| 2025-04-24 | 16.73 | 16.69 | -0.06 | -0.36% | 16.40 | 16.87 | 21582 | 3598.20 | 1.13% |
| 2025-04-23 | 16.70 | 16.75 | 0.49 | 3.01% | 16.01 | 16.78 | 35580 | 5868.10 | 1.86% |
| 2025-04-22 | 15.95 | 16.26 | 0.35 | 2.20% | 15.89 | 16.42 | 25868 | 4178.19 | 1.35% |
| 2025-04-21 | 15.97 | 15.91 | -0.06 | -0.38% | 15.77 | 16.15 | 21554 | 3429.97 | 1.13% |
| 2025-04-18 | 15.91 | 15.97 | -0.08 | -0.50% | 15.80 | 16.25 | 25631 | 4112.06 | 1.34% |
| 2025-04-17 | 15.73 | 16.05 | 0.25 | 1.58% | 15.42 | 16.30 | 32932 | 5287.27 | 1.72% |
| 2025-04-16 | 15.64 | 15.80 | -0.07 | -0.44% | 15.40 | 16.13 | 25300 | 4003.48 | 1.32% |
| 2025-04-15 | 15.93 | 15.87 | 0.02 | 0.13% | 15.55 | 16.27 | 23744 | 3776.94 | 1.24% |
| 2025-04-14 | 15.18 | 15.85 | 0.89 | 5.95% | 15.18 | 16.12 | 38622 | 6074.26 | 2.02% |
| 2025-04-11 | 14.85 | 14.96 | 0.11 | 0.74% | 14.55 | 15.19 | 39766 | 5942.32 | 2.08% |
| 2025-04-10 | 13.62 | 14.85 | 1.35 | 10.00% | 13.62 | 14.85 | 43150 | 6236.91 | 2.25% |
| 2025-04-09 | 13.15 | 13.50 | 0.35 | 2.66% | 11.84 | 13.66 | 46999 | 6017.47 | 2.46% |
| 2025-04-08 | 14.00 | 13.15 | -1.03 | -7.26% | 12.76 | 14.76 | 55206 | 7457.08 | 2.88% |
上证大盘股票行情在线 K线走势图
