雅达股份 (920556) - 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	6.500	6.560	0.060	0.92%	6.480	6.600	8481	554	0.73%
2026-09-15	6.640	6.500	-0.180	-2.69%	6.490	6.650	9358	615	0.80%
2026-09-14	6.610	6.680	0.040	0.60%	6.570	6.720	6854	455	0.59%
2026-09-11	6.750	6.640	-0.160	-2.35%	6.560	6.800	10720	711	0.92%
2026-09-10	6.940	6.800	-0.170	-2.44%	6.750	6.960	10730	732	0.92%
2026-09-09	6.990	6.970	-0.030	-0.43%	6.940	7.050	9794	684	0.84%
2026-09-08	6.960	7.000	0.020	0.29%	6.900	7.060	11379	797	0.98%
2026-09-07	7.040	6.980	-0.080	-1.13%	6.900	7.080	17770	1240	1.53%
2026-09-04	7.010	7.060	0.070	1.00%	6.980	7.130	25136	1776	2.16%
2026-09-03	7.140	6.990	-0.150	-2.10%	6.900	7.190	23434	1639	2.01%
2026-09-02	6.980	7.140	0.120	1.71%	6.980	7.320	47035	3384	4.04%
2026-09-01	6.710	7.020	0.270	4.00%	6.710	7.080	34770	2413	2.99%
2026-08-31	6.690	6.750	0.020	0.30%	6.620	6.800	14451	972	1.24%
2026-08-28	6.640	6.730	0.080	1.20%	6.590	6.780	17707	1182	1.52%
2026-08-27	6.610	6.650	0.020	0.30%	6.520	6.670	8765	578	0.75%
2026-08-26	6.600	6.630	0.030	0.45%	6.550	6.680	15223	1011	1.31%
2026-08-25	6.540	6.600	0.080	1.23%	6.470	6.660	12002	788	1.03%
2026-08-24	6.610	6.520	-0.140	-2.10%	6.430	6.780	18963	1249	1.63%
2026-08-21	6.730	6.660	0.000	0.00%	6.600	6.870	25352	1715	2.18%
2026-08-20	6.640	6.660	0.040	0.60%	6.600	6.730	10654	710	0.92%
2026-08-19	6.860	6.620	-0.290	-4.20%	6.570	6.890	12904	863	1.11%
2026-08-18	6.770	6.910	0.130	1.92%	6.730	6.940	13577	931	1.17%
2026-08-17	6.780	6.780	0.070	1.04%	6.650	6.800	10684	718	0.92%
2026-08-14	6.940	6.710	-0.130	-1.90%	6.650	6.950	17348	1171	1.49%
2026-08-13	6.990	6.840	-0.100	-1.44%	6.840	7.090	27027	1876	2.32%
2026-08-12	6.760	6.940	0.120	1.76%	6.700	6.950	26315	1807	2.26%
2026-08-11	6.990	6.820	-0.030	-0.44%	6.820	7.180	33122	2306	2.85%
2026-08-10	6.830	6.850	0.060	0.88%	6.800	6.900	19763	1352	1.70%
2026-08-07	6.820	6.790	-0.030	-0.44%	6.680	6.840	14678	993	1.26%
2026-08-06	6.870	6.820	-0.100	-1.45%	6.730	6.900	18165	1238	1.56%
2026-08-05	6.860	6.920	0.090	1.32%	6.740	6.920	25928	1774	2.23%
2026-08-04	6.840	6.830	0.020	0.29%	6.740	6.860	21312	1448	1.83%
2026-08-03	6.760	6.810	0.100	1.49%	6.660	6.850	26705	1809	2.29%
2026-07-31	6.550	6.710	0.180	2.76%	6.550	6.740	22531	1508	1.94%
2026-07-30	6.530	6.530	-0.050	-0.76%	6.410	6.700	18447	1219	1.59%
2026-07-29	6.450	6.580	0.160	2.49%	6.410	6.630	19120	1250	1.64%
2026-07-28	6.230	6.420	0.030	0.47%	6.230	6.540	18038	1160	1.54%
2026-07-27	6.280	6.390	0.160	2.57%	6.170	6.400	12761	806	1.09%
2026-07-24	6.620	6.230	-0.450	-6.74%	6.200	6.670	28247	1802	2.41%
2026-07-23	6.360	6.680	0.310	4.87%	6.280	6.720	34853	2293	2.98%
2026-07-22	6.280	6.370	0.020	0.31%	6.280	6.580	18223	1176	1.56%
2026-07-21	6.290	6.350	0.050	0.79%	5.880	6.370	20933	1289	1.79%
2026-07-20	6.570	6.300	-0.270	-4.11%	6.220	6.670	17948	1153	1.53%
2026-07-17	6.590	6.570	-0.030	-0.45%	6.440	6.820	24348	1627	2.08%
2026-07-16	6.560	6.600	0.030	0.46%	6.490	6.720	16506	1095	1.41%
2026-07-15	6.570	6.570	0.030	0.46%	6.540	6.750	17658	1180	1.51%
2026-07-14	6.440	6.540	0.080	1.24%	6.400	6.570	11182	727	0.96%
2026-07-13	6.820	6.460	-0.340	-5.00%	6.420	6.850	21992	1445	1.88%
2026-07-10	6.550	6.800	0.260	3.98%	6.430	6.920	27962	1890	2.39%
2026-07-09	6.560	6.540	0.010	0.15%	6.300	6.620	17386	1118	1.49%
2026-07-08	6.710	6.530	-0.160	-2.39%	6.530	6.720	9541	632	0.82%
2026-07-07	6.740	6.690	-0.100	-1.47%	6.650	6.870	13315	900	1.14%
2026-07-06	6.940	6.790	-0.180	-2.58%	6.730	7.020	14508	997	1.24%
2026-07-03	6.910	6.970	0.070	1.01%	6.870	7.050	13503	941	1.15%
2026-07-02	7.190	6.900	-0.050	-0.72%	6.870	7.190	18966	1332	1.62%
2026-07-01	6.820	6.950	0.190	2.81%	6.680	7.020	21468	1473	1.83%
2026-06-30	6.860	6.760	-0.080	-1.17%	6.700	6.960	16344	1113	1.40%
2026-06-29	7.060	6.840	-0.250	-3.53%	6.720	7.150	18056	1238	1.54%
2026-06-26	7.250	7.090	-0.180	-2.48%	7.080	7.450	19526	1413	1.67%
2026-06-25	7.440	7.270	-0.230	-3.07%	7.250	7.500	19198	1409	1.64%
2026-06-24	7.630	7.500	-0.240	-3.10%	7.410	7.780	20377	1533	1.74%
2026-06-23	7.830	7.740	0.010	0.13%	7.690	8.080	22643	1790	1.93%
2026-06-22	7.650	7.730	0.080	1.05%	7.200	7.770	26627	1985	2.27%
2026-06-18	7.900	7.650	-0.290	-3.65%	7.630	7.990	19281	1493	1.65%
2026-06-17	8.030	7.940	-0.100	-1.24%	7.830	8.110	16422	1305	1.40%
2026-06-16	8.140	8.040	-0.090	-1.11%	8.020	8.180	15459	1250	1.32%
2026-06-15	8.130	8.130	0.070	0.87%	8.050	8.180	14668	1189	1.25%
2026-06-12	8.110	8.060	0.010	0.12%	7.990	8.220	18026	1459	1.54%
2026-06-11	8.520	8.050	-0.630	-7.26%	8.020	8.560	33612	2762	2.87%
2026-06-10	8.500	8.680	-0.040	-0.46%	8.410	8.950	55123	4759	4.71%
2026-06-09	8.210	8.720	0.440	5.31%	8.120	8.980	55380	4778	4.73%