雅运股份（603790）历史交易数据_股票行情

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(%)
2020-05-26	12.95	13.15	12.86	13.13	0.10	0.77	36,862	4,804	2.23	5.99
2020-05-25	12.86	13.20	12.76	13.03	0.11	0.85	39,703	5,157	3.41	6.45
2020-05-22	12.84	13.39	12.72	12.92	0.07	0.54	54,748	7,156	5.21	8.89
2020-05-21	13.26	13.29	12.78	12.85	-0.41	-3.09	33,186	4,312	3.85	5.39
2020-05-20	13.41	13.46	13.06	13.26	-0.24	-1.78	34,915	4,612	2.96	5.67
2020-05-19	13.05	13.57	13.00	13.50	0.45	3.45	68,337	9,133	4.37	11.10
2020-05-18	12.81	13.47	12.75	13.05	0.14	1.08	49,316	6,466	5.58	8.01
2020-05-15	12.87	13.15	12.71	12.91	0.16	1.25	49,785	6,467	3.45	8.08
2020-05-14	12.75	12.94	12.75	12.75	-0.17	-1.32	25,901	3,318	1.47	4.21
2020-05-13	13.23	13.30	12.84	12.92	-0.32	-2.42	56,058	7,294	3.47	9.10
2020-05-12	13.70	13.72	13.09	13.24	-0.58	-4.20	97,739	13,049	4.56	15.87
2020-05-11	14.27	14.58	13.72	13.82	-0.43	-3.02	146,778	20,854	6.04	23.83
2020-05-08	13.15	14.26	13.02	14.25	1.06	8.04	125,275	17,137	9.40	20.34
2020-05-07	13.31	13.64	13.12	13.19	-0.09	-0.68	87,097	11,663	3.92	14.14
2020-05-06	11.95	13.28	11.81	13.28	1.21	10.02	56,067	7,224	12.18	9.10
2020-04-30	11.80	12.14	11.80	12.07	0.28	2.37	15,059	1,802	2.88	2.45
2020-04-29	11.95	12.04	11.72	11.79	-0.11	-0.92	14,629	1,733	2.69	2.38
2020-04-28	12.45	12.53	11.38	11.90	-0.60	-4.80	24,642	2,954	9.20	4.00
2020-04-27	12.57	12.66	12.49	12.50	-0.09	-0.71	10,891	1,369	1.35	1.77
2020-04-24	12.92	12.97	12.57	12.59	-0.39	-3.00	19,476	2,473	3.08	3.16
2020-04-23	12.98	13.06	12.89	12.98	0.03	0.23	19,459	2,527	1.31	3.16
2020-04-22	12.80	12.97	12.71	12.95	0.09	0.70	14,999	1,934	2.02	2.44
2020-04-21	12.89	13.00	12.69	12.86	-0.15	-1.15	18,198	2,330	2.38	2.96
2020-04-20	12.82	13.05	12.80	13.01	0.19	1.48	18,182	2,355	1.95	2.95
2020-04-17	12.99	13.07	12.79	12.82	-0.17	-1.31	27,062	3,502	2.16	4.39
2020-04-16	13.32	13.32	12.90	12.99	-0.38	-2.84	36,763	4,794	3.14	5.97
2020-04-15	13.70	13.70	13.36	13.37	-0.37	-2.69	33,724	4,561	2.47	5.48
2020-04-14	13.78	13.78	13.57	13.74	0.04	0.29	27,157	3,710	1.53	4.41
2020-04-13	13.59	13.76	13.50	13.70	0.02	0.15	25,328	3,462	1.90	4.11
2020-04-10	13.85	13.99	13.46	13.68	-0.11	-0.80	51,376	7,037	3.84	8.34
2020-04-09	13.90	13.98	13.77	13.79	-0.11	-0.79	47,212	6,550	1.51	7.67
2020-04-08	14.10	14.10	13.76	13.90	-0.47	-3.27	70,743	9,834	2.37	11.49
2020-04-07	14.00	14.48	13.75	14.37	0.51	3.68	105,882	14,869	5.27	17.19
2020-04-03	14.25	14.26	13.77	13.86	-0.60	-4.15	93,616	13,084	3.39	15.20
2020-04-02	14.80	15.40	14.20	14.46	-0.71	-4.68	160,995	23,882	7.91	26.14
2020-04-01	14.75	15.49	14.20	15.17	0.66	4.55	192,395	28,396	8.89	31.24

起始日期	上市日
截止日期	今日

雅运股份 (603790)

雅运股份(603790) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值