雅运股份(603790) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-03-01 | 10.18 | 11.09 | 10.13 | 10.76 | 0.56 | 5.49 | 24,253 | 2,586 | 9.41 | 3.94 |
| 2021-02-26 | 10.06 | 10.27 | 10.00 | 10.20 | 0.09 | 0.89 | 6,518 | 662 | 2.67 | 1.06 |
| 2021-02-25 | 10.39 | 10.42 | 10.06 | 10.11 | -0.20 | -1.94 | 7,130 | 724 | 3.49 | 1.16 |
| 2021-02-24 | 10.24 | 10.36 | 10.20 | 10.31 | 0.10 | 0.98 | 7,360 | 757 | 1.57 | 1.20 |
| 2021-02-23 | 10.18 | 10.44 | 10.14 | 10.21 | -0.11 | -1.07 | 9,199 | 942 | 2.91 | 1.49 |
| 2021-02-22 | 10.31 | 10.58 | 10.25 | 10.32 | 0.09 | 0.88 | 15,022 | 1,568 | 3.23 | 2.44 |
| 2021-02-19 | 9.94 | 10.27 | 9.90 | 10.23 | 0.27 | 2.71 | 10,159 | 1,028 | 3.71 | 1.65 |
| 2021-02-18 | 9.82 | 9.98 | 9.82 | 9.96 | 0.14 | 1.43 | 9,013 | 894 | 1.63 | 1.46 |
| 2021-02-10 | 9.56 | 10.02 | 9.51 | 9.82 | 0.23 | 2.40 | 11,117 | 1,088 | 5.32 | 1.81 |
| 2021-02-09 | 9.49 | 9.61 | 9.38 | 9.59 | 0.09 | 0.95 | 5,705 | 544 | 2.42 | 0.93 |
| 2021-02-08 | 9.48 | 9.71 | 9.37 | 9.50 | 0.03 | 0.32 | 6,865 | 654 | 3.59 | 1.11 |
| 2021-02-05 | 9.55 | 9.68 | 9.44 | 9.47 | -0.08 | -0.84 | 5,473 | 524 | 2.51 | 0.89 |
| 2021-02-04 | 9.69 | 9.75 | 9.48 | 9.55 | -0.18 | -1.85 | 7,412 | 709 | 2.77 | 1.20 |
| 2021-02-03 | 9.70 | 9.83 | 9.47 | 9.73 | 0.00 | 0.00 | 9,236 | 890 | 3.70 | 1.50 |
| 2021-02-02 | 9.72 | 9.84 | 9.60 | 9.73 | -0.02 | -0.21 | 6,122 | 594 | 2.46 | 0.99 |
| 2021-02-01 | 9.90 | 9.90 | 9.53 | 9.75 | 0.06 | 0.62 | 7,499 | 724 | 3.82 | 1.22 |
| 2021-01-29 | 10.03 | 10.12 | 9.64 | 9.69 | -0.35 | -3.49 | 10,640 | 1,046 | 4.78 | 1.73 |
| 2021-01-28 | 10.15 | 10.36 | 10.04 | 10.04 | -0.20 | -1.95 | 7,413 | 753 | 3.13 | 1.20 |
| 2021-01-27 | 10.20 | 10.34 | 10.11 | 10.24 | 0.05 | 0.49 | 5,179 | 531 | 2.26 | 0.84 |
| 2021-01-26 | 10.18 | 10.28 | 10.06 | 10.19 | 0.02 | 0.20 | 6,547 | 667 | 2.16 | 1.06 |
| 2021-01-25 | 10.21 | 10.44 | 10.08 | 10.17 | -0.20 | -1.93 | 10,942 | 1,111 | 3.47 | 1.78 |
| 2021-01-22 | 10.55 | 10.60 | 10.30 | 10.37 | -0.24 | -2.26 | 8,894 | 925 | 2.83 | 1.44 |
| 2021-01-21 | 10.54 | 10.79 | 10.49 | 10.61 | 0.07 | 0.66 | 10,001 | 1,068 | 2.85 | 1.62 |
| 2021-01-20 | 10.55 | 10.60 | 10.45 | 10.54 | 0.05 | 0.48 | 6,393 | 672 | 1.43 | 1.04 |
| 2021-01-19 | 10.46 | 10.69 | 10.41 | 10.49 | 0.05 | 0.48 | 11,170 | 1,183 | 2.68 | 1.81 |
| 2021-01-18 | 10.35 | 10.60 | 10.33 | 10.44 | 0.10 | 0.97 | 8,817 | 922 | 2.61 | 1.43 |
| 2021-01-15 | 10.10 | 10.39 | 10.09 | 10.34 | 0.28 | 2.78 | 9,598 | 988 | 2.98 | 1.56 |
| 2021-01-14 | 9.95 | 10.14 | 9.85 | 10.06 | 0.11 | 1.11 | 5,744 | 575 | 2.91 | 0.93 |
| 2021-01-13 | 10.36 | 10.36 | 9.94 | 9.95 | -0.29 | -2.83 | 14,069 | 1,412 | 4.10 | 2.28 |
| 2021-01-12 | 10.12 | 10.40 | 10.12 | 10.24 | 0.04 | 0.39 | 8,517 | 875 | 2.75 | 1.38 |
| 2021-01-11 | 10.71 | 10.76 | 10.17 | 10.20 | -0.52 | -4.85 | 15,941 | 1,648 | 5.50 | 2.59 |
| 2021-01-08 | 10.92 | 11.01 | 10.41 | 10.72 | -0.21 | -1.92 | 12,467 | 1,337 | 5.49 | 2.02 |
| 2021-01-07 | 11.21 | 11.35 | 10.91 | 10.93 | -0.35 | -3.10 | 13,703 | 1,518 | 3.90 | 2.23 |
| 2021-01-06 | 11.54 | 11.54 | 11.24 | 11.28 | -0.32 | -2.76 | 10,312 | 1,171 | 2.59 | 1.67 |
| 2021-01-05 | 11.47 | 11.69 | 11.39 | 11.60 | 0.12 | 1.05 | 10,790 | 1,244 | 2.61 | 1.75 |
| 2021-01-04 | 11.44 | 11.51 | 11.32 | 11.48 | 0.13 | 1.15 | 7,322 | 838 | 1.67 | 1.19 |
