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
2025-04-03	13.77	14.91	0.98	7.04%	13.70	15.19	119057	17345	7.50%
2025-04-02	13.77	13.93	0.17	1.24%	13.69	14.07	25653	3565	1.62%
2025-04-01	13.62	13.76	0.24	1.78%	13.62	13.92	25612	3532	1.61%
2025-03-31	13.50	13.52	-0.05	-0.37%	13.22	13.57	28034	3757	1.77%
2025-03-28	14.10	13.57	-0.53	-3.76%	13.57	14.14	46889	6454	2.95%
2025-03-27	14.41	14.10	0.24	1.73%	13.82	14.60	81117	11463	5.11%
2025-03-26	13.52	13.86	0.31	2.29%	13.46	13.96	29623	4098	1.87%
2025-03-25	13.50	13.55	0.13	0.97%	13.26	13.58	20177	2716	1.27%
2025-03-24	13.74	13.42	-0.28	-2.04%	13.14	13.80	30892	4156	1.95%
2025-03-21	13.81	13.70	-0.07	-0.51%	13.58	13.86	22938	3142	1.44%
2025-03-20	13.81	13.77	-0.06	-0.43%	13.73	13.93	17973	2484	1.13%
2025-03-19	13.99	13.83	-0.13	-0.93%	13.78	14.00	19365	2685	1.22%
2025-03-18	13.84	13.96	0.12	0.87%	13.73	13.96	22720	3149	1.43%
2025-03-17	13.55	13.84	0.28	2.06%	13.48	13.94	33356	4582	2.10%
2025-03-14	13.45	13.56	0.11	0.82%	13.31	13.59	25760	3466	1.62%
2025-03-13	13.60	13.45	-0.05	-0.37%	13.27	13.69	23913	3211	1.51%
2025-03-12	13.68	13.50	-0.08	-0.59%	13.43	13.94	36424	4954	2.29%
2025-03-11	13.20	13.58	0.24	1.80%	13.12	13.62	27816	3716	1.75%
2025-03-10	13.18	13.34	0.18	1.37%	13.16	13.39	20428	2714	1.29%
2025-03-07	13.13	13.16	-0.01	-0.08%	13.07	13.40	25177	3326	1.59%
2025-03-06	13.11	13.17	0.09	0.69%	13.03	13.25	22832	3000	1.44%
2025-03-05	13.07	13.08	0.02	0.15%	12.83	13.13	21578	2795	1.36%
2025-03-04	12.91	13.06	0.12	0.93%	12.85	13.13	17180	2240	1.08%
2025-03-03	12.85	12.94	0.09	0.70%	12.85	13.09	22680	2949	1.43%
2025-02-28	13.10	12.85	-0.33	-2.50%	12.79	13.25	22501	2927	1.42%
2025-02-27	12.97	13.18	0.21	1.62%	12.90	13.20	27314	3567	1.72%
2025-02-26	12.83	12.97	0.12	0.93%	12.83	13.03	15931	2063	1.00%
2025-02-25	12.89	12.85	-0.14	-1.08%	12.82	12.98	14832	1911	0.93%
2025-02-24	12.92	12.99	0.06	0.46%	12.83	13.05	19730	2560	1.24%
2025-02-21	13.08	12.93	-0.11	-0.84%	12.81	13.08	21314	2753	1.34%
2025-02-20	13.03	13.04	0.01	0.08%	13.00	13.15	15076	1969	0.95%
2025-02-19	12.79	13.03	0.29	2.28%	12.64	13.03	15346	1986	0.97%
2025-02-18	13.05	12.74	-0.30	-2.30%	12.61	13.10	24027	3085	1.51%
2025-02-17	12.86	13.04	0.22	1.72%	12.82	13.16	23056	3002	1.45%
2025-02-14	12.89	12.82	0.00	0.00%	12.77	12.91	15155	1943	0.95%
2025-02-13	13.11	12.82	-0.27	-2.06%	12.80	13.11	16508	2130	1.04%
2025-02-12	13.14	13.09	-0.05	-0.38%	12.96	13.18	18895	2468	1.19%
2025-02-11	13.10	13.14	0.06	0.46%	12.94	13.17	20069	2620	1.26%
2025-02-10	13.06	13.08	0.02	0.15%	12.99	13.15	17200	2243	1.08%
2025-02-07	13.02	13.06	0.10	0.77%	12.92	13.22	25022	3271	1.58%
2025-02-06	12.90	12.96	0.07	0.54%	12.70	12.97	22936	2949	1.44%
2025-02-05	12.98	12.89	-0.06	-0.46%	12.82	13.13	15021	1941	0.95%
2025-01-27	13.05	12.95	0.04	0.31%	12.91	13.15	19130	2495	1.20%
2025-01-24	13.07	12.91	-0.16	-1.22%	12.78	13.20	28478	3674	1.79%
2025-01-23	12.75	13.07	0.56	4.48%	12.71	13.24	44568	5805	2.81%
2025-01-22	12.73	12.51	-0.25	-1.96%	12.43	12.74	13927	1747	0.88%
2025-01-21	12.99	12.76	-0.15	-1.16%	12.63	12.99	23867	3051	1.50%
2025-01-20	12.70	12.91	0.35	2.79%	12.60	13.03	28036	3608	1.77%
2025-01-17	12.31	12.56	0.20	1.62%	12.25	12.73	27802	3475	1.75%
2025-01-16	12.41	12.36	0.01	0.08%	12.26	12.56	14766	1830	0.93%
2025-01-15	12.43	12.35	-0.01	-0.08%	12.29	12.52	18328	2270	1.15%
2025-01-14	11.94	12.36	0.44	3.69%	11.92	12.39	19482	2383	1.23%
2025-01-13	11.81	11.92	0.02	0.17%	11.54	11.95	23586	2767	1.49%
2025-01-10	12.20	11.90	-0.32	-2.62%	11.90	12.32	19289	2330	1.22%
2025-01-09	12.35	12.22	-0.09	-0.73%	12.13	12.39	15243	1865	0.96%
2025-01-08	12.34	12.31	-0.05	-0.40%	11.91	12.47	19155	2344	1.21%
2025-01-07	11.90	12.36	0.46	3.87%	11.87	12.37	18871	2282	1.19%
2025-01-06	12.03	11.90	0.00	0.00%	11.54	12.10	25673	3043	1.62%
2025-01-03	12.66	11.90	-0.71	-5.63%	11.90	12.71	31578	3856	1.99%
2025-01-02	12.98	12.61	-0.28	-2.17%	12.47	13.11	27051	3465	1.70%
2024-12-31	13.06	12.89	-0.16	-1.23%	12.82	13.21	23326	3029	1.47%
2024-12-30	13.27	13.05	-0.35	-2.61%	12.93	13.40	22013	2881	1.39%
2024-12-27	13.08	13.40	0.39	3.00%	12.92	13.68	33707	4515	2.12%
2024-12-26	12.83	13.01	0.04	0.31%	12.83	13.18	16441	2145	1.04%