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
2026-05-15	11.60	11.52	-0.08	-0.69%	11.38	11.70	34465	3979	1.67%
2026-05-14	11.70	11.60	-0.07	-0.60%	11.50	11.80	36012	4200	1.74%
2026-05-13	11.54	11.67	0.10	0.86%	11.51	11.75	31836	3702	1.54%
2026-05-12	11.78	11.57	-0.24	-2.03%	11.47	11.78	32094	3735	1.56%
2026-05-11	11.65	11.81	0.18	1.55%	11.53	11.84	47804	5612	2.32%
2026-05-08	11.50	11.63	0.20	1.75%	11.44	11.67	39878	4625	1.93%
2026-05-07	11.47	11.43	0.05	0.44%	11.40	11.64	51631	5938	2.50%
2026-05-06	11.48	11.38	0.13	1.16%	11.19	11.68	97725	11183	4.74%
2026-04-30	11.03	11.25	0.02	0.18%	11.03	11.44	187028	21129	9.06%
2026-04-29	11.18	11.23	0.72	6.85%	11.00	11.56	212572	24386	10.30%
2026-04-28	10.55	10.51	-0.02	-0.19%	10.40	10.65	22478	2368	1.09%
2026-04-27	10.33	10.53	0.25	2.43%	10.15	10.62	26114	2718	1.27%
2026-04-24	10.15	10.28	0.08	0.78%	10.10	10.35	24314	2486	1.18%
2026-04-23	10.30	10.20	-0.10	-0.97%	10.10	10.32	17659	1800	0.86%
2026-04-22	10.40	10.30	-0.10	-0.96%	10.23	10.44	20448	2112	0.99%
2026-04-21	10.44	10.40	0.01	0.10%	10.32	10.47	15965	1661	0.77%
2026-04-20	10.34	10.39	0.05	0.48%	10.22	10.39	16123	1664	0.78%
2026-04-17	10.46	10.34	-0.10	-0.96%	10.25	10.47	17435	1799	0.84%
2026-04-16	10.32	10.44	0.12	1.16%	10.21	10.54	17769	1846	0.86%
2026-04-15	10.37	10.32	-0.02	-0.19%	10.24	10.45	13246	1368	0.64%
2026-04-14	10.50	10.34	-0.01	-0.10%	10.28	10.56	21553	2235	1.04%
2026-04-13	10.41	10.35	-0.09	-0.86%	10.24	10.47	11942	1236	0.58%
2026-04-10	10.36	10.44	0.08	0.77%	10.36	10.55	14074	1473	0.68%
2026-04-09	10.65	10.36	-0.26	-2.45%	10.33	10.65	15169	1584	0.73%
2026-04-08	10.50	10.62	0.28	2.71%	10.40	10.65	26231	2768	1.27%
2026-04-07	10.02	10.34	0.34	3.40%	9.96	10.34	26612	2723	1.29%
2026-04-03	10.43	10.00	-0.37	-3.57%	9.96	10.44	24181	2443	1.17%
2026-04-02	10.51	10.37	-0.17	-1.61%	10.26	10.57	17882	1857	0.87%
2026-04-01	10.64	10.54	0.09	0.86%	10.38	10.66	24240	2545	1.17%
2026-03-31	10.65	10.45	-0.15	-1.42%	10.40	10.75	18797	1985	0.91%
2026-03-30	10.34	10.60	0.16	1.53%	10.33	10.62	30272	3178	1.47%
2026-03-27	10.21	10.44	0.10	0.97%	10.21	10.48	15802	1641	0.77%
2026-03-26	10.45	10.34	-0.11	-1.05%	10.28	10.59	23300	2423	1.13%
2026-03-25	10.32	10.45	0.21	2.05%	10.26	10.48	25657	2671	1.24%
2026-03-24	9.97	10.24	0.51	5.24%	9.77	10.25	32283	3235	1.56%
2026-03-23	10.25	9.73	-0.73	-6.98%	9.62	10.28	48232	4797	2.34%
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%