上海雅仕 (603329) - 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
2025-09-15	11.43	11.49	0.08	0.70%	11.32	11.65	36142	4139	1.75%
2025-09-12	11.51	11.41	-0.09	-0.78%	11.41	11.59	28272	3245	1.37%
2025-09-11	11.43	11.50	0.05	0.44%	11.28	11.50	28822	3282	1.40%
2025-09-10	11.45	11.45	0.00	0.00%	11.40	11.58	23640	2711	1.15%
2025-09-09	11.62	11.45	-0.14	-1.21%	11.37	11.62	30504	3506	1.48%
2025-09-08	11.38	11.59	0.22	1.93%	11.38	11.63	42856	4943	2.08%
2025-09-05	11.41	11.37	0.00	0.00%	11.22	11.45	39736	4510	1.93%
2025-09-04	11.29	11.37	0.11	0.98%	11.19	11.51	47251	5380	2.29%
2025-09-03	11.58	11.26	-0.31	-2.68%	11.20	11.61	35093	3996	1.70%
2025-09-02	11.66	11.57	-0.09	-0.77%	11.31	11.68	50646	5809	2.45%
2025-09-01	11.63	11.66	-0.05	-0.43%	11.41	11.89	60515	7075	2.93%
2025-08-29	11.77	11.71	-0.04	-0.34%	11.56	11.79	39564	4624	1.92%
2025-08-28	11.83	11.75	-0.14	-1.18%	11.31	12.07	68160	7945	3.30%
2025-08-27	12.25	11.89	-0.33	-2.70%	11.88	12.26	61332	7406	2.97%
2025-08-26	12.07	12.22	0.16	1.33%	11.96	12.28	55554	6763	2.69%
2025-08-25	12.15	12.06	-0.09	-0.74%	12.01	12.21	66541	8048	3.22%
2025-08-22	12.39	12.15	-0.22	-1.78%	12.10	12.39	57594	7011	2.79%
2025-08-21	12.41	12.37	-0.03	-0.24%	12.33	12.51	35359	4393	1.71%
2025-08-20	12.24	12.40	0.13	1.06%	12.20	12.40	37395	4609	1.81%
2025-08-19	12.12	12.27	0.14	1.15%	12.06	12.28	40644	4961	1.97%
2025-08-18	12.14	12.13	0.06	0.50%	12.03	12.30	61599	7506	2.98%
2025-08-15	12.08	12.07	-0.01	-0.08%	12.02	12.21	43121	5220	2.09%
2025-08-14	12.26	12.08	-0.18	-1.47%	12.07	12.29	45264	5504	2.19%
2025-08-13	12.55	12.26	-0.20	-1.61%	12.24	12.55	48938	6019	2.37%
2025-08-12	12.58	12.46	-0.09	-0.72%	12.41	12.63	31393	3922	1.52%
2025-08-11	12.38	12.55	0.10	0.80%	12.38	12.58	34930	4369	1.69%
2025-08-08	12.39	12.45	0.04	0.32%	12.22	12.48	38068	4696	1.84%
2025-08-07	12.30	12.41	0.11	0.89%	12.26	12.47	40981	5076	1.99%
2025-08-06	12.37	12.30	-0.01	-0.08%	12.16	12.37	28902	3536	1.40%
2025-08-05	12.23	12.31	0.11	0.90%	12.16	12.36	37210	4569	1.80%
2025-08-04	12.13	12.20	0.07	0.58%	12.06	12.24	28886	3518	1.40%
2025-08-01	12.05	12.13	0.13	1.08%	12.03	12.28	36831	4475	1.78%
2025-07-31	12.20	12.00	-0.25	-2.04%	11.96	12.24	40738	4919	1.97%
2025-07-30	12.20	12.25	0.08	0.66%	12.10	12.36	43738	5345	2.12%
2025-07-29	12.20	12.17	-0.02	-0.16%	11.99	12.26	41004	4961	1.99%
2025-07-28	12.31	12.19	-0.10	-0.81%	12.17	12.37	55093	6750	2.67%
2025-07-25	12.06	12.29	0.30	2.50%	11.92	12.31	63177	7678	3.06%
2025-07-24	11.80	11.99	0.19	1.61%	11.76	12.04	40731	4856	1.97%
2025-07-23	11.85	11.80	-0.05	-0.42%	11.76	11.94	34601	4095	1.68%
2025-07-22	11.78	11.85	0.07	0.59%	11.74	11.88	41762	4934	2.02%
2025-07-21	11.67	11.78	0.15	1.29%	11.63	11.86	49637	5843	2.41%
2025-07-18	11.81	11.63	-0.18	-1.52%	11.59	11.81	44929	5234	2.18%
2025-07-17	11.66	11.81	-0.01	-0.08%	11.65	11.85	53646	6311	2.60%
2025-07-16	11.61	11.82	0.25	2.16%	11.56	11.92	79365	9313	3.85%
2025-07-15	11.62	11.57	-0.07	-0.60%	11.36	11.66	44067	5065	2.14%
2025-07-14	11.59	11.64	0.04	0.34%	11.55	11.67	37580	4367	1.82%
2025-07-11	11.58	11.60	0.02	0.17%	11.37	11.65	47093	5414	2.28%
2025-07-10	11.48	11.58	0.10	0.87%	11.43	11.61	35401	4087	1.72%
2025-07-09	11.48	11.48	0.00	0.00%	11.41	11.53	28320	3248	1.37%
2025-07-08	11.35	11.48	0.13	1.15%	11.31	11.49	43549	4971	2.11%
2025-07-07	11.22	11.35	0.13	1.16%	11.05	11.42	41492	4691	2.01%
2025-07-04	11.45	11.22	-0.07	-0.62%	11.21	11.52	42688	4827	2.07%
2025-07-03	11.37	11.29	-0.05	-0.44%	11.25	11.37	31707	3586	1.54%
2025-07-02	11.28	11.34	0.07	0.62%	11.17	11.34	48308	5446	2.34%
2025-07-01	11.25	11.27	0.02	0.18%	11.12	11.36	38417	4321	1.86%
2025-06-30	11.25	11.25	0.01	0.09%	11.18	11.30	33882	3807	1.64%
2025-06-27	11.09	11.24	0.17	1.54%	11.09	11.36	42902	4827	2.08%
2025-06-26	11.14	11.07	-0.01	-0.09%	11.00	11.14	32945	3643	1.60%
2025-06-25	11.02	11.08	0.11	1.00%	10.88	11.09	39069	4301	1.89%
2025-06-24	10.86	10.97	0.11	1.01%	10.82	11.01	33913	3710	1.64%
2025-06-23	10.55	10.86	0.31	2.94%	10.52	10.87	46959	5061	2.28%
2025-06-20	10.55	10.55	0.00	0.00%	10.54	10.72	26146	2775	1.27%
2025-06-19	10.97	10.55	-0.42	-3.83%	10.51	10.97	43145	4611	2.09%
2025-06-18	11.15	10.97	-0.14	-1.26%	10.89	11.15	27533	3020	1.33%
2025-06-17	11.16	11.11	-0.05	-0.45%	11.01	11.22	29224	3238	1.42%
2025-06-16	10.91	11.16	0.19	1.73%	10.91	11.23	35333	3929	1.71%
2025-06-13	11.29	10.97	-0.38	-3.35%	10.91	11.33	54061	5982	2.62%
2025-06-12	11.33	11.35	0.00	0.00%	11.18	11.41	38722	4366	1.88%
2025-06-11	11.41	11.35	-0.02	-0.18%	11.34	11.48	39226	4478	1.90%
2025-06-10	11.47	11.37	-0.14	-1.22%	11.14	11.56	53575	6087	2.60%
2025-06-09	11.42	11.51	0.10	0.88%	11.35	11.55	49356	5653	2.39%