雅葆轩 (920357) - 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
2026-09-16	14.620	15.260	0.510	3.46%	14.600	15.290	16469	2481	2.62%
2026-09-15	14.650	14.750	-0.080	-0.54%	14.650	15.280	15046	2259	2.39%
2026-09-14	14.900	14.830	-0.200	-1.33%	14.600	15.130	12919	1920	2.05%
2026-09-11	14.910	15.030	-0.100	-0.66%	14.350	15.300	24524	3627	3.90%
2026-09-10	15.100	15.130	-0.130	-0.85%	14.880	15.750	17883	2719	2.84%
2026-09-09	15.500	15.260	-0.230	-1.48%	15.230	15.880	20610	3204	3.27%
2026-09-08	15.990	15.490	-0.500	-3.13%	15.300	15.990	27472	4265	4.36%
2026-09-07	15.650	15.990	0.520	3.36%	15.380	16.140	34010	5398	5.40%
2026-09-04	15.890	15.470	-0.130	-0.83%	15.310	16.010	21231	3341	3.37%
2026-09-03	16.150	15.600	-0.750	-4.59%	15.440	16.300	28569	4504	4.54%
2026-09-02	15.530	16.350	0.570	3.61%	15.490	16.590	47783	7733	7.59%
2026-09-01	15.380	15.780	0.400	2.60%	14.940	15.790	46106	7069	7.32%
2026-08-31	15.700	15.380	-1.620	-9.53%	14.880	15.990	60568	9220	9.62%
2026-08-28	16.630	17.000	0.060	0.35%	16.570	17.600	33546	5732	5.33%
2026-08-27	15.900	16.940	1.040	6.54%	15.300	17.950	62146	10390	9.87%
2026-08-26	15.230	15.900	0.750	4.95%	15.040	16.230	21722	3372	3.45%
2026-08-25	14.990	15.150	0.130	0.87%	14.940	15.270	6040	914	0.96%
2026-08-24	15.410	15.020	-0.470	-3.03%	14.910	15.700	11152	1693	1.77%
2026-08-21	15.810	15.490	-0.150	-0.96%	15.370	15.810	8774	1361	1.39%
2026-08-20	15.550	15.640	0.240	1.56%	15.510	15.850	14664	2291	2.33%
2026-08-19	16.260	15.400	-1.120	-6.78%	15.310	16.260	20589	3229	3.27%
2026-08-18	16.270	16.520	0.210	1.29%	16.150	16.600	15769	2592	2.50%
2026-08-17	16.150	16.310	0.340	2.13%	15.790	16.320	11330	1824	1.80%
2026-08-14	16.000	15.970	-0.010	-0.06%	15.840	16.210	8702	1392	1.38%
2026-08-13	16.560	15.980	-0.440	-2.68%	15.980	16.560	14568	2370	2.31%
2026-08-12	16.370	16.420	0.100	0.61%	16.170	16.460	12105	1977	1.92%
2026-08-11	16.450	16.320	-0.240	-1.45%	16.120	16.540	18186	2965	2.89%
2026-08-10	16.800	16.560	-0.340	-2.01%	16.260	16.800	26348	4325	4.19%
2026-08-07	16.130	16.900	0.620	3.81%	15.980	16.950	33684	5598	5.35%
2026-08-06	16.280	16.280	-0.280	-1.69%	16.080	16.540	26806	4362	4.26%
2026-08-05	15.730	16.560	0.670	4.22%	15.640	16.560	37734	6101	5.99%
2026-08-04	15.400	15.890	0.640	4.20%	15.250	15.910	22214	3482	3.53%
2026-08-03	15.380	15.250	-0.100	-0.65%	15.120	15.450	12811	1955	2.03%
2026-07-31	15.150	15.350	0.630	4.28%	15.150	15.650	26327	4055	4.18%
2026-07-30	15.050	14.720	-0.450	-2.97%	14.600	15.210	17489	2605	2.78%
2026-07-29	14.950	15.170	0.320	2.15%	14.600	15.180	14515	2164	2.31%
2026-07-28	14.980	14.850	-0.450	-2.94%	14.700	15.430	15997	2414	2.54%
2026-07-27	14.980	15.300	0.700	4.79%	14.650	15.500	19668	2988	3.12%
2026-07-24	15.000	14.600	-0.600	-3.95%	14.590	15.230	13625	2027	2.16%
2026-07-23	15.260	15.200	0.130	0.86%	14.870	15.410	14312	2176	2.27%
2026-07-22	15.490	15.070	-0.400	-2.59%	15.000	15.510	16799	2554	2.67%
2026-07-21	14.970	15.470	0.750	5.10%	13.900	15.470	24937	3674	3.96%
2026-07-20	15.650	14.720	-0.910	-5.82%	14.400	15.970	24220	3682	3.85%
2026-07-17	16.320	15.630	-0.870	-5.27%	15.590	16.580	23181	3735	3.68%
2026-07-16	16.030	16.500	0.220	1.35%	15.920	17.300	21591	3592	3.43%
2026-07-15	17.060	16.280	-0.670	-3.95%	16.120	17.230	20165	3324	3.20%
2026-07-14	15.580	16.950	1.350	8.65%	15.510	17.020	31555	5152	5.01%
2026-07-13	16.970	15.600	-1.500	-8.77%	15.500	16.970	27129	4347	4.31%
2026-07-10	17.580	17.100	-0.430	-2.45%	17.100	17.760	26493	4642	4.21%
2026-07-09	17.560	17.530	-0.070	-0.40%	16.760	17.930	26150	4526	4.15%
2026-07-08	18.690	17.600	-1.090	-5.83%	17.400	18.690	27326	4887	4.34%
2026-07-07	18.920	18.690	-0.380	-1.99%	18.560	19.400	20980	3969	3.33%
2026-07-06	19.880	19.070	-0.810	-4.07%	19.030	20.350	34146	6672	5.42%
2026-07-03	19.000	19.880	0.840	4.41%	18.610	20.100	35850	7010	5.69%
2026-07-02	18.940	19.040	-0.360	-1.86%	18.320	19.730	33379	6368	5.30%
2026-07-01	19.380	19.400	0.520	2.75%	19.020	20.680	43594	8645	6.92%
2026-06-30	18.390	18.880	0.510	2.78%	18.180	19.200	29521	5539	4.69%
2026-06-29	19.390	18.370	-1.270	-6.47%	18.190	19.820	41139	7734	6.53%
2026-06-26	20.760	19.640	-1.370	-6.52%	19.580	21.020	57822	11646	9.18%
2026-06-25	22.190	21.010	-1.140	-5.15%	21.010	22.190	56143	11952	8.92%
2026-06-24	21.120	22.150	0.980	4.63%	20.690	22.460	52950	11580	8.41%
2026-06-23	21.580	21.170	-0.600	-2.76%	20.900	22.620	50306	10973	7.99%
2026-06-22	22.000	21.770	0.310	1.44%	21.510	23.670	65037	14421	10.33%
2026-06-18	21.300	21.460	-0.490	-2.23%	21.200	21.940	53790	11582	8.54%
2026-06-17	20.800	21.950	0.670	3.15%	20.610	22.090	68826	14824	10.93%
2026-06-16	20.320	21.280	0.760	3.70%	20.210	21.490	80356	16706	12.76%
2026-06-15	19.030	20.520	1.310	6.82%	19.010	20.690	84546	16891	13.43%
2026-06-12	20.500	19.210	-0.990	-4.90%	19.210	21.000	96199	19290	15.28%
2026-06-11	20.890	20.200	-1.900	-8.60%	20.120	21.940	111700	23203	17.74%
2026-06-10	25.500	22.100	-2.310	-9.46%	21.800	26.840	181487	44470	28.83%
2026-06-09	19.900	24.410	5.630	29.98%	19.370	24.410	128301	29519	20.38%