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
2026-03-20	10.75	10.46	-0.29	-2.70%	10.44	10.88	32636	3455	1.58%
2026-03-19	11.00	10.75	-0.38	-3.41%	10.69	11.09	32424	3514	1.57%
2026-03-18	10.89	11.13	0.20	1.83%	10.89	11.14	29200	3221	1.41%
2026-03-17	11.18	10.93	-0.24	-2.15%	10.91	11.24	27123	3006	1.31%
2026-03-16	11.23	11.17	-0.01	-0.09%	11.08	11.33	25639	2864	1.24%
2026-03-13	11.14	11.18	-0.04	-0.36%	11.14	11.38	24887	2800	1.21%
2026-03-12	11.24	11.22	-0.07	-0.62%	11.13	11.29	22010	2468	1.07%
2026-03-11	11.33	11.29	-0.07	-0.62%	11.24	11.41	15575	1762	0.75%
2026-03-10	11.26	11.36	0.15	1.34%	11.25	11.38	20186	2286	0.98%
2026-03-09	11.23	11.21	-0.15	-1.32%	11.05	11.33	29190	3262	1.41%
2026-03-06	10.97	11.36	0.35	3.18%	10.96	11.39	28385	3198	1.38%
2026-03-05	11.01	11.01	0.08	0.73%	10.97	11.16	27551	3050	1.33%
2026-03-04	11.13	10.93	-0.20	-1.80%	10.89	11.23	41591	4571	2.02%
2026-03-03	11.24	11.13	-0.13	-1.15%	11.13	11.43	41424	4678	2.01%
2026-03-02	11.90	11.26	-0.52	-4.41%	11.14	11.90	62602	7145	3.03%
2026-02-27	11.68	11.78	0.06	0.51%	11.61	11.81	24371	2853	1.18%
2026-02-26	11.70	11.72	0.00	0.00%	11.65	11.84	21854	2560	1.06%
2026-02-25	11.79	11.72	-0.05	-0.42%	11.71	11.91	32343	3814	1.57%
2026-02-24	11.48	11.77	0.37	3.25%	11.43	11.77	37005	4314	1.79%
2026-02-13	11.50	11.40	-0.08	-0.70%	11.38	11.58	40953	4692	1.98%
2026-02-12	11.81	11.48	-0.33	-2.79%	11.48	11.98	58663	6796	2.84%
2026-02-11	11.94	11.81	-0.10	-0.84%	11.77	11.95	35348	4189	1.71%
2026-02-10	11.90	11.91	0.09	0.76%	11.81	11.97	35070	4178	1.70%
2026-02-09	11.76	11.82	0.12	1.03%	11.70	11.82	24048	2831	1.17%
2026-02-06	11.55	11.70	0.09	0.78%	11.55	11.77	23420	2740	1.13%
2026-02-05	11.70	11.61	-0.09	-0.77%	11.60	11.79	20226	2360	0.98%
2026-02-04	11.75	11.70	0.04	0.34%	11.50	11.82	38770	4524	1.88%
2026-02-03	11.55	11.66	0.16	1.39%	11.48	11.68	29416	3411	1.43%
2026-02-02	11.60	11.50	-0.14	-1.20%	11.46	11.77	31657	3689	1.53%
2026-01-30	11.50	11.64	0.14	1.22%	11.48	11.70	34434	3994	1.67%
2026-01-29	11.55	11.50	-0.10	-0.86%	11.40	11.66	26760	3093	1.30%
2026-01-28	11.68	11.60	-0.11	-0.94%	11.53	11.71	23425	2718	1.14%
2026-01-27	11.75	11.71	-0.04	-0.34%	11.40	11.77	25580	2956	1.24%
2026-01-26	11.77	11.75	-0.02	-0.17%	11.64	11.85	34848	4086	1.69%
2026-01-23	11.77	11.77	0.04	0.34%	11.60	11.85	25016	2934	1.21%
2026-01-22	11.69	11.73	0.10	0.86%	11.63	11.78	19894	2331	0.96%
2026-01-21	11.62	11.63	0.06	0.52%	11.45	11.66	26502	3064	1.28%
2026-01-20	11.59	11.57	0.01	0.09%	11.48	11.62	27737	3203	1.34%
2026-01-19	11.33	11.56	0.26	2.30%	11.30	11.69	44357	5109	2.15%
2026-01-16	11.28	11.30	0.03	0.27%	11.19	11.32	23680	2664	1.15%
2026-01-15	11.16	11.27	0.08	0.71%	11.13	11.30	24106	2709	1.17%
2026-01-14	11.26	11.19	-0.04	-0.36%	11.08	11.35	36482	4096	1.77%
2026-01-13	11.30	11.23	-0.05	-0.44%	11.17	11.39	30891	3486	1.50%
2026-01-12	11.16	11.28	0.12	1.08%	11.14	11.28	30240	3392	1.47%
2026-01-09	11.13	11.16	0.02	0.18%	11.06	11.21	29687	3304	1.44%
2026-01-08	10.96	11.14	0.13	1.18%	10.95	11.14	22113	2449	1.07%
2026-01-07	11.11	11.01	-0.10	-0.90%	10.96	11.14	23003	2533	1.11%
2026-01-06	11.13	11.11	0.07	0.63%	11.05	11.20	19194	2134	0.93%
2026-01-05	10.99	11.04	0.04	0.36%	10.93	11.09	24614	2715	1.19%
2025-12-31	11.04	11.00	0.00	0.00%	10.87	11.06	15489	1698	0.75%
2025-12-30	11.05	11.00	-0.07	-0.63%	10.92	11.10	18660	2053	0.90%
2025-12-29	11.22	11.07	-0.10	-0.90%	10.98	11.22	20320	2248	0.98%
2025-12-26	11.25	11.17	-0.06	-0.53%	11.13	11.31	18235	2044	0.88%
2025-12-25	11.20	11.23	0.08	0.72%	11.15	11.31	20712	2329	1.00%
2025-12-24	11.09	11.15	0.04	0.36%	11.09	11.23	15593	1741	0.76%
2025-12-23	11.16	11.11	-0.05	-0.45%	11.07	11.21	17944	1994	0.87%
2025-12-22	11.20	11.16	0.02	0.18%	11.11	11.25	18296	2043	0.89%
2025-12-19	10.94	11.14	0.19	1.74%	10.92	11.20	19818	2195	0.96%
2025-12-18	10.82	10.95	0.13	1.20%	10.70	11.05	17603	1928	0.85%
2025-12-17	10.74	10.82	0.02	0.19%	10.60	10.85	18461	1979	0.89%
2025-12-16	10.91	10.80	-0.11	-1.01%	10.74	10.94	19431	2101	0.94%
2025-12-15	10.85	10.91	0.08	0.74%	10.73	10.97	18151	1975	0.88%
2025-12-12	10.99	10.83	-0.17	-1.55%	10.80	11.14	30915	3387	1.50%