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
2025-09-16	11.710	11.670	-0.100	-0.85%	11.530	11.790	54553	6342	4.62%
2025-09-15	11.980	11.770	-0.430	-3.52%	11.710	12.050	87038	10295	7.37%
2025-09-12	12.360	12.200	0.110	0.91%	12.160	12.820	107085	13384	9.06%
2025-09-11	12.110	12.090	0.060	0.50%	12.000	12.220	53240	6326	4.51%
2025-09-10	12.290	12.030	-0.180	-1.47%	11.980	12.290	59120	7150	5.00%
2025-09-09	12.400	12.210	-0.240	-1.93%	11.940	12.400	91816	11083	7.77%
2025-09-08	12.240	12.450	0.220	1.80%	12.080	12.480	108670	12924	9.20%
2025-09-05	12.010	12.230	0.330	2.77%	11.930	12.350	108486	13164	9.18%
2025-09-04	12.550	11.900	-0.680	-5.41%	11.800	12.580	160391	19445	13.57%
2025-09-03	13.660	12.580	-1.410	-10.08%	12.500	13.900	168843	22015	14.29%
2025-09-02	12.400	13.990	0.980	7.53%	12.330	14.400	281638	37232	23.83%
2025-09-01	13.670	13.010	1.410	12.16%	12.680	14.980	299551	40825	25.35%
2025-08-29	11.380	11.600	0.320	2.84%	11.130	11.700	97217	11182	8.23%
2025-08-28	11.360	11.280	-0.020	-0.18%	10.900	11.470	73369	8200	6.21%
2025-08-27	11.290	11.300	0.020	0.18%	11.170	11.790	78130	8946	6.61%
2025-08-26	11.200	11.280	-0.020	-0.18%	11.200	11.410	38253	4326	3.24%
2025-08-25	11.430	11.300	0.020	0.18%	11.060	11.430	61132	6866	5.17%
2025-08-22	11.500	11.280	-0.150	-1.31%	11.210	11.560	53142	6013	4.50%
2025-08-21	11.510	11.430	0.000	0.00%	11.210	11.580	43159	4917	3.65%
2025-08-20	11.430	11.430	0.000	0.00%	11.200	11.570	63767	7229	5.40%
2025-08-19	11.750	11.430	-0.210	-1.80%	11.420	12.190	114772	13584	9.71%
2025-08-18	11.000	11.640	0.540	4.86%	10.930	11.850	127141	14612	10.76%
2025-08-15	10.550	11.100	0.600	5.71%	10.520	11.220	83353	9171	7.05%
2025-08-14	10.910	10.500	-0.390	-3.58%	10.500	10.980	40555	4334	3.43%
2025-08-13	11.010	10.890	-0.140	-1.27%	10.850	11.080	25409	2773	2.15%
2025-08-12	11.010	11.030	-0.090	-0.81%	10.950	11.160	36442	4020	3.08%
2025-08-11	10.800	11.120	0.310	2.87%	10.800	11.240	49082	5430	4.15%
2025-08-08	10.950	10.810	-0.110	-1.01%	10.770	10.960	26880	2911	2.27%
2025-08-07	10.970	10.920	-0.070	-0.64%	10.910	11.150	29814	3279	2.52%
2025-08-06	10.870	10.990	0.130	1.20%	10.810	11.040	24183	2647	2.05%
2025-08-05	10.900	10.860	0.020	0.18%	10.780	10.920	21650	2349	1.83%
2025-08-04	10.800	10.840	0.010	0.09%	10.750	10.900	19554	2115	1.65%
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%