雅运股份 (603790) - 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	15.77	15.75	-0.28	-1.75%	15.50	16.66	42804	6843	2.24%
2025-04-02	15.88	16.03	0.11	0.69%	15.66	16.15	23480	3739	1.23%
2025-04-01	15.78	15.92	0.11	0.70%	15.63	16.05	28750	4557	1.50%
2025-03-31	15.40	15.81	0.47	3.06%	14.91	16.15	39393	6138	2.06%
2025-03-28	15.68	15.34	-0.25	-1.60%	15.00	15.82	38738	5939	2.02%
2025-03-27	16.00	15.59	-0.26	-1.64%	15.59	16.44	56599	9022	2.96%
2025-03-26	16.18	15.85	-0.52	-3.18%	15.70	16.47	65128	10407	3.40%
2025-03-25	16.00	16.37	0.05	0.31%	15.99	16.99	73489	12134	3.84%
2025-03-24	15.93	16.32	0.39	2.45%	15.50	16.92	84402	13648	4.41%
2025-03-21	15.81	15.93	-0.01	-0.06%	14.91	15.93	91508	14136	4.78%
2025-03-20	14.81	15.94	0.98	6.55%	14.81	16.46	123068	19472	6.43%
2025-03-19	15.23	14.96	0.19	1.29%	14.63	15.25	99600	14856	5.20%
2025-03-18	13.53	14.77	1.34	9.98%	13.35	14.77	57057	8150	2.98%
2025-03-17	13.40	13.43	-0.02	-0.15%	13.22	13.44	14895	1984	0.78%
2025-03-14	13.14	13.45	0.33	2.52%	12.98	13.59	24987	3319	1.31%
2025-03-13	13.44	13.12	-0.26	-1.94%	12.94	13.45	23719	3116	1.24%
2025-03-12	13.38	13.38	0.00	0.00%	13.27	13.50	26054	3486	1.36%
2025-03-11	13.40	13.38	0.08	0.60%	13.08	13.46	19020	2521	0.99%
2025-03-10	13.52	13.30	-0.26	-1.92%	13.18	13.65	29588	3944	1.55%
2025-03-07	13.76	13.56	-0.27	-1.95%	13.36	13.99	68240	9360	3.57%
2025-03-06	13.35	13.83	0.68	5.17%	13.03	14.47	93614	13207	4.89%
2025-03-05	13.10	13.15	0.10	0.77%	12.90	13.40	26639	3504	1.39%
2025-03-04	12.87	13.05	0.10	0.77%	12.70	13.07	26038	3359	1.36%
2025-03-03	12.10	12.95	0.94	7.83%	12.05	13.08	45452	5778	2.38%
2025-02-28	12.37	12.01	-0.37	-2.99%	11.98	12.37	14590	1770	0.76%
2025-02-27	12.39	12.38	-0.12	-0.96%	12.24	12.80	23802	2974	1.24%
2025-02-26	12.49	12.50	0.04	0.32%	12.26	12.51	23742	2950	1.24%
2025-02-25	12.29	12.46	0.10	0.81%	12.11	12.56	15760	1941	0.82%
2025-02-24	12.22	12.36	0.14	1.15%	12.17	12.47	17604	2166	0.92%
2025-02-21	12.51	12.22	-0.28	-2.24%	12.16	12.53	17824	2182	0.93%
2025-02-20	12.46	12.50	0.11	0.89%	12.40	12.66	22921	2866	1.20%
2025-02-19	12.18	12.39	0.21	1.72%	12.10	12.52	18252	2256	0.95%
2025-02-18	12.50	12.18	-0.34	-2.72%	12.03	12.53	21901	2688	1.14%
2025-02-17	12.25	12.52	0.21	1.71%	12.06	12.57	29032	3578	1.52%
2025-02-14	12.43	12.31	-0.04	-0.32%	12.05	12.74	44306	5438	2.32%
2025-02-13	12.68	12.35	-0.34	-2.68%	12.35	12.79	26719	3339	1.40%
2025-02-12	12.80	12.69	-0.07	-0.55%	12.55	12.87	21836	2764	1.14%
2025-02-11	12.82	12.76	0.06	0.47%	12.54	12.85	20656	2627	1.08%
2025-02-10	12.95	12.70	-0.35	-2.68%	12.60	13.07	35812	4548	1.87%
2025-02-07	13.20	13.05	-0.17	-1.29%	12.81	13.33	30060	3910	1.57%
2025-02-06	12.88	13.22	0.34	2.64%	12.60	13.22	20215	2609	1.06%
2025-02-05	12.62	12.88	0.26	2.06%	12.62	13.34	28784	3729	1.50%
2025-01-27	12.80	12.62	-0.12	-0.94%	12.52	12.90	13228	1680	0.69%
2025-01-24	12.50	12.74	0.11	0.87%	12.36	12.74	23835	2983	1.25%
2025-01-23	12.80	12.63	-0.16	-1.25%	12.58	12.99	24260	3087	1.27%
2025-01-22	12.97	12.79	-0.31	-2.37%	12.62	12.97	39975	5111	2.09%
2025-01-21	12.65	13.10	0.40	3.15%	12.46	13.10	32338	4119	1.69%
2025-01-20	12.32	12.70	0.38	3.08%	12.10	12.84	30787	3850	1.61%
2025-01-17	12.14	12.32	0.17	1.40%	11.93	12.68	38298	4750	2.00%
2025-01-16	12.06	12.15	-0.01	-0.08%	12.06	12.56	41308	5092	2.16%
2025-01-15	11.95	12.16	0.08	0.66%	11.92	12.48	32764	3977	1.71%
2025-01-14	11.98	12.08	0.17	1.43%	11.86	12.17	33281	4004	1.74%
2025-01-13	11.47	11.91	0.09	0.76%	11.43	11.98	25009	2937	1.31%
2025-01-10	12.04	11.82	-0.18	-1.50%	11.77	12.16	28823	3447	1.51%
2025-01-09	11.51	12.00	0.49	4.26%	11.31	12.17	42793	5077	2.24%
2025-01-08	11.29	11.51	0.21	1.86%	11.15	11.66	37534	4287	1.96%
2025-01-07	11.00	11.30	0.47	4.34%	10.70	11.44	32188	3609	1.68%
2025-01-06	10.50	10.83	0.43	4.13%	9.89	11.12	31036	3316	1.62%
2025-01-03	11.04	10.40	-0.59	-5.37%	10.31	11.09	19923	2113	1.04%
2025-01-02	11.01	10.99	-0.03	-0.27%	10.84	11.35	23104	2568	1.21%
2024-12-31	11.35	11.02	-0.33	-2.91%	10.98	11.38	18452	2054	0.96%
2024-12-30	11.50	11.35	-0.30	-2.58%	11.18	11.72	25964	2958	1.36%
2024-12-27	11.46	11.65	0.13	1.13%	11.45	11.87	24157	2831	1.26%
2024-12-26	11.32	11.52	0.19	1.68%	11.27	11.69	21513	2486	1.12%