雅达股份 (430556) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	11.270	10.830	-0.210	-1.90%	10.770	11.270	43196	4722	3.66%
2025-07-31	10.970	11.040	0.080	0.73%	10.950	11.370	41895	4652	3.55%
2025-07-30	11.210	10.960	-0.320	-2.84%	10.930	11.260	44250	4894	3.74%
2025-07-29	11.220	11.280	0.070	0.62%	11.070	11.310	32206	3603	2.73%
2025-07-28	11.330	11.210	-0.120	-1.06%	11.180	11.390	29415	3305	2.49%
2025-07-25	11.650	11.330	-0.300	-2.58%	11.290	11.700	42930	4906	3.63%
2025-07-24	11.500	11.630	0.160	1.39%	11.490	11.650	34160	3949	2.89%
2025-07-23	12.120	11.470	-0.610	-5.05%	11.470	12.120	55806	6556	4.72%
2025-07-22	11.940	12.080	0.130	1.09%	11.710	12.140	69689	8322	5.90%
2025-07-21	11.480	11.950	0.530	4.64%	11.460	12.000	68256	8061	5.78%
2025-07-18	11.610	11.420	-0.260	-2.23%	11.380	11.770	38918	4473	3.29%
2025-07-17	11.670	11.680	-0.010	-0.09%	11.480	11.860	53234	6198	4.51%
2025-07-16	12.220	11.690	-0.550	-4.49%	11.650	12.400	72817	8710	6.16%
2025-07-15	11.860	12.240	0.320	2.68%	11.500	12.280	103396	12371	8.75%
2025-07-14	11.920	11.920	-0.020	-0.17%	11.780	12.450	105090	12754	8.89%
2025-07-11	11.780	11.940	0.170	1.44%	11.550	12.050	90625	10661	7.67%
2025-07-10	11.370	11.770	0.430	3.79%	11.140	11.870	102995	11813	8.72%
2025-07-09	11.180	11.340	0.170	1.52%	11.120	11.360	71239	8020	6.03%
2025-07-08	11.200	11.170	-0.080	-0.71%	11.020	11.250	44095	4903	3.73%
2025-07-07	11.110	11.250	0.190	1.72%	11.100	11.350	58220	6538	4.93%
2025-07-04	11.140	11.060	-0.080	-0.72%	10.970	11.190	27266	3022	2.31%
2025-07-03	11.150	11.140	0.060	0.54%	11.030	11.220	29114	3240	2.46%
2025-07-02	11.110	11.080	-0.090	-0.81%	11.020	11.230	27085	3002	2.29%
2025-07-01	11.120	11.170	0.070	0.63%	11.050	11.250	35816	3994	3.03%
2025-06-30	11.180	11.100	0.010	0.09%	11.020	11.200	31747	3518	2.69%
2025-06-27	11.060	11.090	0.040	0.36%	10.990	11.210	41146	4563	3.48%
2025-06-26	11.300	11.050	-0.180	-1.60%	11.050	11.340	59632	6681	5.05%
2025-06-25	11.070	11.230	0.060	0.54%	11.030	11.230	51515	5732	4.36%
2025-06-24	10.870	11.170	0.300	2.76%	10.870	11.220	56162	6229	4.75%
2025-06-23	10.850	10.870	0.110	1.02%	10.670	10.940	22169	2389	1.88%
2025-06-20	10.610	10.760	0.080	0.75%	10.610	11.030	34884	3786	2.95%
2025-06-19	10.740	10.680	-0.150	-1.39%	10.660	11.120	47261	5151	4.00%
2025-06-18	10.670	10.830	0.070	0.65%	10.650	10.880	21029	2266	1.78%
2025-06-17	11.040	10.760	-0.200	-1.82%	10.720	11.050	30194	3279	2.56%
2025-06-16	10.810	10.960	0.000	0.00%	10.810	11.020	26983	2946	2.28%
2025-06-13	11.330	10.960	-0.370	-3.27%	10.940	11.340	52855	5847	4.47%
2025-06-12	11.060	11.330	0.190	1.71%	11.060	11.400	64494	7239	5.46%
2025-06-11	10.860	11.140	0.350	3.24%	10.770	11.250	95351	10569	8.07%
2025-06-10	10.990	10.790	-0.250	-2.26%	10.700	11.080	43809	4771	3.71%
2025-06-09	11.000	11.040	0.020	0.18%	10.930	11.080	32211	3543	2.73%
2025-06-06	11.130	11.020	-0.180	-1.61%	10.910	11.140	44547	4915	3.77%
2025-06-05	11.160	11.200	0.280	2.56%	11.120	11.450	79880	8984	6.76%
2025-06-04	11.010	10.920	0.070	0.65%	10.860	11.030	26189	2862	2.22%
2025-06-03	10.920	10.850	0.000	0.00%	10.730	10.920	21727	2350	1.84%
2025-05-30	11.100	10.850	-0.220	-1.99%	10.740	11.170	33452	3645	2.83%
2025-05-29	10.920	11.070	0.280	2.59%	10.780	11.120	37839	4170	3.20%
2025-05-28	11.200	10.790	-0.190	-1.73%	10.620	11.200	38826	4220	3.29%
2025-05-27	11.140	11.080	-0.050	-0.45%	10.880	11.250	34108	3770	2.89%
2025-05-26	10.990	11.130	0.230	2.11%	10.670	11.170	47876	5236	4.05%
2025-05-23	11.550	10.900	-0.610	-5.30%	10.800	11.560	82229	9121	6.96%
2025-05-22	11.480	11.510	0.090	0.79%	11.110	11.900	114855	13304	9.72%
2025-05-21	11.550	11.420	-0.390	-3.30%	11.400	11.970	87680	10208	7.42%
2025-05-20	11.250	11.810	0.640	5.73%	11.120	11.810	116723	13454	9.88%
2025-05-19	11.060	11.170	-0.030	-0.27%	10.920	11.190	40133	4441	3.40%
2025-05-16	11.110	11.200	-0.160	-1.41%	11.070	11.370	55473	6218	4.69%
2025-05-15	11.300	11.360	-0.080	-0.70%	11.100	11.570	84051	9578	7.11%
2025-05-14	11.240	11.440	0.200	1.78%	10.980	11.440	62706	7034	5.31%
2025-05-13	11.310	11.240	0.090	0.81%	11.030	11.550	80560	9116	6.82%
2025-05-12	11.180	11.150	0.170	1.55%	10.980	11.200	38183	4235	3.23%
2025-05-09	11.220	10.980	-0.370	-3.26%	10.880	11.280	54874	6058	4.64%
2025-05-08	11.010	11.350	0.250	2.25%	10.940	11.370	57518	6437	4.87%
2025-05-07	11.310	11.100	-0.080	-0.72%	10.970	11.480	64171	7166	5.43%
2025-05-06	11.010	11.180	0.430	4.00%	10.780	11.250	71612	7933	6.06%
2025-04-30	10.400	10.750	0.370	3.56%	10.400	10.800	50711	5411	4.29%
2025-04-29	10.400	10.380	-0.220	-2.08%	10.340	10.800	49189	5182	4.16%
2025-04-28	10.350	10.600	0.290	2.81%	10.300	10.880	71201	7580	6.03%
2025-04-25	10.080	10.310	0.230	2.28%	10.070	10.600	50750	5251	4.29%
2025-04-24	10.710	10.080	-0.610	-5.71%	10.070	10.770	69204	7180	5.86%