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
2025-12-16	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%
2025-12-11	11.23	11.00	-0.22	-1.96%	10.99	11.27	27415	3037	1.33%
2025-12-10	11.38	11.22	-0.17	-1.49%	11.20	11.41	23282	2624	1.13%
2025-12-09	11.40	11.39	-0.01	-0.09%	11.21	11.50	28487	3241	1.38%
2025-12-08	11.38	11.40	0.02	0.18%	11.37	11.57	21844	2498	1.06%
2025-12-05	11.27	11.38	0.11	0.98%	11.17	11.43	17855	2017	0.87%
2025-12-04	11.55	11.27	-0.28	-2.42%	11.20	11.56	21181	2399	1.03%
2025-12-03	11.63	11.55	-0.08	-0.69%	11.45	11.63	15367	1770	0.74%
2025-12-02	11.65	11.63	-0.02	-0.17%	11.45	11.69	19041	2204	0.92%
2025-12-01	11.73	11.65	-0.03	-0.26%	11.61	11.82	24021	2816	1.16%
2025-11-28	11.54	11.68	0.17	1.48%	11.45	11.70	27050	3129	1.31%
2025-11-27	11.49	11.51	0.08	0.70%	11.33	11.58	24606	2824	1.19%
2025-11-26	11.74	11.43	-0.26	-2.22%	11.41	11.81	35396	4099	1.72%
2025-11-25	11.67	11.69	0.07	0.60%	11.60	11.88	21772	2556	1.05%
2025-11-24	11.55	11.62	0.09	0.78%	11.48	11.78	27081	3142	1.31%
2025-11-21	12.08	11.53	-0.60	-4.95%	11.51	12.17	44362	5217	2.15%
2025-11-20	12.22	12.13	-0.06	-0.49%	12.03	12.29	31257	3795	1.51%
2025-11-19	12.22	12.19	-0.08	-0.65%	12.13	12.41	39307	4809	1.90%
2025-11-18	12.38	12.27	-0.21	-1.68%	12.19	12.50	44348	5451	2.15%
2025-11-17	12.40	12.48	0.08	0.65%	12.32	12.52	45497	5659	2.20%
2025-11-14	12.68	12.40	-0.10	-0.80%	12.38	12.68	55290	6912	2.68%
2025-11-13	12.20	12.50	0.30	2.46%	12.14	12.63	80273	9988	3.89%
2025-11-12	12.18	12.20	-0.03	-0.25%	12.13	12.27	47566	5790	2.30%
2025-11-11	12.19	12.23	0.02	0.16%	12.13	12.34	52476	6426	2.54%
2025-11-10	12.24	12.21	-0.03	-0.25%	12.12	12.33	77756	9481	3.77%
2025-11-07	12.05	12.24	0.19	1.58%	11.93	12.32	88047	10643	4.27%
2025-11-06	11.86	12.05	0.25	2.12%	11.73	12.28	100177	12030	4.85%
2025-11-05	11.77	11.80	-0.03	-0.25%	11.72	11.87	40080	4734	1.94%
2025-11-04	11.80	11.83	-0.02	-0.17%	11.73	11.85	38289	4517	1.86%
2025-11-03	11.68	11.85	0.20	1.72%	11.67	11.87	54630	6426	2.65%
2025-10-31	11.55	11.65	0.08	0.69%	11.55	11.70	45570	5307	2.21%
2025-10-30	11.73	11.57	-0.27	-2.28%	11.55	11.79	60868	7089	2.95%
2025-10-29	12.05	11.84	-0.19	-1.58%	11.70	12.05	61632	7281	2.99%
2025-10-28	11.98	12.03	0.05	0.42%	11.89	12.11	73193	8794	3.55%
2025-10-27	12.13	11.98	-0.12	-0.99%	11.90	12.13	72739	8715	3.52%
2025-10-24	12.18	12.10	-0.03	-0.25%	12.02	12.28	104496	12684	5.06%
2025-10-23	12.17	12.13	0.00	0.00%	12.02	12.43	136895	16729	6.63%
2025-10-22	12.50	12.13	-0.48	-3.81%	12.11	12.51	230500	28317	11.17%
2025-10-21	11.55	12.61	1.15	10.03%	11.52	12.61	183186	22460	8.88%
2025-10-20	11.28	11.46	0.26	2.32%	11.22	11.48	31357	3572	1.52%
2025-10-17	11.18	11.20	-0.04	-0.36%	11.15	11.35	32683	3678	1.58%
2025-10-16	11.28	11.24	-0.05	-0.44%	11.14	11.30	24482	2746	1.19%
2025-10-15	11.25	11.29	0.02	0.18%	11.14	11.33	29163	3282	1.41%
2025-10-14	11.19	11.27	0.12	1.08%	11.15	11.32	37405	4204	1.81%
2025-10-13	10.92	11.15	-0.10	-0.89%	10.77	11.21	33477	3702	1.62%
2025-10-10	11.10	11.25	0.12	1.08%	11.07	11.29	27654	3103	1.34%
2025-10-09	11.16	11.13	-0.01	-0.09%	11.02	11.16	23409	2597	1.13%
2025-09-30	11.24	11.14	-0.06	-0.54%	11.07	11.25	19753	2202	0.96%
2025-09-29	11.11	11.20	0.09	0.81%	10.88	11.21	25087	2785	1.22%
2025-09-26	11.05	11.11	0.06	0.54%	10.93	11.21	22533	2501	1.09%
2025-09-25	11.22	11.05	-0.17	-1.52%	11.01	11.25	24120	2682	1.17%
2025-09-24	11.00	11.22	0.19	1.72%	10.87	11.22	37775	4202	1.83%
2025-09-23	11.09	11.03	-0.05	-0.45%	10.67	11.12	42492	4617	2.06%
2025-09-22	11.32	11.08	-0.22	-1.95%	11.01	11.34	31245	3470	1.51%
2025-09-19	11.27	11.30	0.03	0.27%	11.16	11.43	34306	3867	1.66%
2025-09-18	11.61	11.27	-0.33	-2.84%	11.14	11.65	51648	5876	2.50%
2025-09-17	11.75	11.60	-0.12	-1.02%	11.55	11.79	37122	4315	1.80%
2025-09-16	11.52	11.72	0.23	2.00%	11.48	11.74	45468	5292	2.20%
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%