雅运股份

603790
🏛️ 中国 →
25.92
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 23.98 24.03 23.53 23.66 434.6K
09:35 23.69 23.88 23.38 23.59 367.3K
09:40 23.59 23.69 23.53 23.61 120.0K
09:45 23.61 23.95 23.60 23.77 440.2K
09:50 23.82 23.82 23.59 23.65 289.7K
09:55 23.63 23.66 23.56 23.56 64.7K
10:00 23.57 23.68 23.50 23.68 205.1K
10:05 23.70 23.70 23.58 23.59 47.1K
10:10 23.59 23.59 23.44 23.56 440.7K
10:15 23.55 23.56 23.41 23.42 78.3K
10:20 23.44 23.48 23.36 23.36 175.1K
10:25 23.37 23.38 23.25 23.27 124.5K
10:30 23.26 23.27 23.06 23.24 167.9K
10:35 23.26 23.30 23.15 23.15 71.3K
10:40 23.15 23.30 23.06 23.27 164.8K
10:45 23.29 23.33 23.23 23.25 29.8K
10:50 23.26 23.28 23.20 23.28 25.8K
10:55 23.28 23.28 23.18 23.22 43.4K
11:00 23.22 23.22 23.10 23.11 35.7K
11:05 23.09 23.16 23.05 23.07 67.6K
11:10 23.08 23.17 23.05 23.05 32.5K
11:15 23.07 23.13 23.01 23.09 54.8K
11:20 23.12 23.14 23.00 23.01 85.8K
11:25 23.03 23.05 23.02 23.05 26.2K
13:00 23.05 23.05 22.88 22.92 123.9K
13:05 22.94 22.98 22.88 22.94 53.5K
13:10 22.93 23.08 22.90 23.05 157.5K
13:15 23.05 23.08 22.96 22.97 38.4K
13:20 22.97 23.05 22.95 23.00 31.2K
13:25 23.02 23.15 23.02 23.10 75.8K
13:30 23.09 23.14 23.07 23.14 47.9K
13:35 23.09 23.19 23.07 23.18 58.7K
13:40 23.16 23.19 23.13 23.13 27.7K
13:45 23.10 23.10 23.06 23.07 34.5K
13:50 23.07 23.20 23.07 23.20 69.0K
13:55 23.20 23.26 23.18 23.26 36.4K
14:00 23.22 23.23 23.11 23.13 63.3K
14:05 23.12 23.14 23.03 23.08 45.8K
14:10 23.08 23.08 23.03 23.03 42.7K
14:15 23.05 23.17 23.05 23.16 26.2K
14:20 23.18 23.29 23.13 23.24 88.6K
14:25 23.25 23.46 23.24 23.46 51.6K
14:30 23.46 23.50 23.39 23.43 96.0K
14:35 23.46 23.50 23.40 23.46 79.5K
14:40 23.49 23.51 23.47 23.50 68.7K
14:45 23.50 23.56 23.49 23.53 84.7K
14:50 23.53 23.60 23.51 23.54 219.4K
14:55 23.54 23.54 23.46 23.46 64.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 23.87 26.20 23.87 25.92 7.0M
2025-09-29 23.99 24.46 23.72 24.05 3.5M
2025-09-26 24.00 25.08 23.80 23.99 5.3M
2025-09-25 23.53 24.05 23.33 23.97 3.1M
2025-09-24 23.45 23.75 23.22 23.63 2.7M
2025-09-23 23.81 24.10 22.88 23.49 5.3M
2025-09-22 24.10 24.38 23.50 24.10 4.2M
2025-09-19 23.30 24.48 23.30 24.00 5.5M
2025-09-18 24.85 24.98 23.07 23.67 8.1M
2025-09-17 23.40 25.11 22.90 24.64 7.4M
2025-09-16 22.65 23.96 22.65 23.13 6.6M
2025-09-15 22.01 23.29 21.57 22.70 7.7M
2025-09-12 21.20 22.15 20.68 21.77 12.9M
2025-09-11 20.00 21.77 19.59 21.70 15.3M
2025-09-10 17.99 19.79 17.95 19.79 4.5M
2025-09-09 18.07 18.40 17.87 17.99 1.6M
2025-09-08 19.30 19.30 17.91 18.10 2.8M
2025-09-05 18.00 18.32 17.80 18.27 1.4M
2025-09-04 18.32 18.45 17.70 17.84 3.1M
2025-09-03 19.36 19.36 17.91 17.94 2.6M
2025-09-02 19.00 19.17 17.93 18.82 4.2M
2025-09-01 18.64 19.17 18.41 18.47 2.7M
2025-08-29 18.91 19.21 18.47 18.64 3.0M
2025-08-28 18.96 19.14 18.26 18.91 3.9M
2025-08-27 19.45 19.88 18.90 18.93 3.7M
2025-08-26 19.35 19.74 19.15 19.27 2.8M
2025-08-25 19.35 19.59 19.17 19.33 2.6M
2025-08-22 20.18 20.28 19.32 19.36 3.2M
2025-08-21 19.79 20.25 19.58 20.00 3.5M
2025-08-20 19.02 19.88 18.90 19.80 4.9M
2025-08-19 19.47 19.47 18.80 19.07 2.5M
2025-08-18 19.68 20.00 19.10 19.33 4.6M
2025-08-15 18.90 19.85 18.88 19.68 4.0M
2025-08-14 19.01 19.20 18.85 18.90 2.2M
2025-08-13 19.11 19.31 18.92 19.00 2.0M
2025-08-12 19.16 19.30 18.88 19.11 2.4M
2025-08-11 19.19 19.49 19.06 19.16 2.2M
2025-08-08 19.59 19.60 19.05 19.23 2.1M
2025-08-07 19.30 19.90 19.15 19.59 3.2M
2025-08-06 19.35 19.60 19.10 19.29 3.3M
2025-08-05 19.01 19.78 19.01 19.35 5.1M
2025-08-04 18.25 19.00 17.70 18.97 4.2M
2025-08-01 16.90 18.59 16.90 18.00 2.1M
2025-07-31 18.32 18.62 18.23 18.30 1.7M
2025-07-30 18.75 18.75 18.30 18.41 1.6M
2025-07-29 18.36 18.85 18.30 18.66 2.3M
2025-07-28 18.90 19.04 18.35 18.37 2.0M
2025-07-25 18.20 19.06 18.00 18.52 3.7M
2025-07-24 18.99 18.99 18.18 18.20 4.0M
2025-07-23 19.06 19.20 18.65 19.00 3.2M
2025-07-22 18.80 19.32 18.52 19.05 3.8M
2025-07-21 18.18 19.08 18.18 18.82 3.8M
2025-07-18 18.39 18.48 18.10 18.17 2.0M
2025-07-17 18.28 18.60 17.97 18.42 3.8M
2025-07-16 17.83 18.66 17.78 18.32 4.9M
2025-07-15 17.82 18.07 17.40 17.83 2.7M
2025-07-14 18.00 18.01 17.60 17.83 2.1M
2025-07-11 17.39 17.96 17.01 17.96 3.5M
2025-07-10 18.62 18.68 17.16 17.44 6.1M
2025-07-09 18.08 18.34 18.08 18.25 2.7M
2025-07-08 18.50 18.61 17.86 18.19 4.8M
2025-07-07 18.65 18.84 17.70 18.60 5.8M
2025-07-04 20.46 20.58 18.58 18.58 10.4M
2025-07-03 20.49 20.73 20.28 20.64 2.4M
2025-07-02 20.76 21.16 20.35 20.50 2.6M
2025-07-01 21.56 21.83 20.47 20.87 4.2M
2025-06-30 21.42 21.63 20.81 21.55 5.2M
2025-06-27 21.25 21.66 20.70 21.31 5.4M
2025-06-26 20.32 21.78 20.00 21.41 10.6M
2025-06-25 18.86 20.75 18.86 20.53 12.2M
2025-06-24 18.21 19.08 18.02 18.86 3.9M
2025-06-23 17.87 18.28 17.59 18.20 1.9M
2025-06-20 19.00 19.06 17.82 17.87 3.7M
2025-06-19 18.21 18.86 17.99 18.76 4.5M
2025-06-18 17.63 18.30 17.36 18.10 3.0M
2025-06-17 17.75 17.89 17.30 17.63 1.8M
2025-06-16 17.50 17.99 17.50 17.75 1.8M
2025-06-13 18.36 18.36 17.52 17.61 2.6M
2025-06-12 18.23 18.38 18.02 18.30 1.6M
2025-06-11 18.45 18.90 18.31 18.39 3.8M
2025-06-10 18.43 18.88 17.97 18.60 4.3M
2025-06-09 18.21 18.56 17.65 18.43 2.6M
2025-06-06 17.90 18.43 17.80 18.39 2.8M
2025-06-05 17.65 18.30 17.63 17.91 2.3M
2025-06-04 17.11 17.88 17.11 17.78 2.8M
2025-06-03 17.33 17.99 17.09 17.25 2.8M
2025-05-30 17.68 17.92 17.34 17.53 2.1M
2025-05-29 17.50 18.18 17.41 17.66 3.3M
2025-05-28 17.94 18.02 17.28 17.47 3.1M
2025-05-27 18.03 18.30 17.84 17.95 1.7M
2025-05-26 18.00 18.32 17.58 18.10 3.5M
2025-05-23 17.86 18.48 17.62 18.20 2.8M
2025-05-22 17.99 18.62 17.80 17.86 2.6M
2025-05-21 18.32 18.66 17.89 18.22 3.5M
2025-05-20 18.03 19.14 17.80 18.35 6.5M
2025-05-19 18.56 18.78 17.90 18.03 5.3M
2025-05-16 17.21 18.50 16.96 18.21 5.7M
2025-05-15 17.08 17.54 16.83 17.15 5.9M
2025-05-14 18.77 19.09 17.04 17.54 10.0M
2025-05-13 18.32 19.27 18.19 18.93 6.5M
2025-05-12 18.06 18.40 17.87 18.31 3.0M
2025-05-09 18.20 18.54 17.92 18.07 2.9M
2025-05-08 18.11 18.66 17.79 18.30 4.0M
2025-05-07 18.81 19.14 17.70 18.40 6.3M
2025-05-06 18.52 18.88 18.51 18.76 4.1M
2025-04-30 18.73 19.37 18.32 18.62 7.1M
2025-04-29 17.03 18.73 16.81 18.73 5.8M
2025-04-28 17.32 17.39 16.51 17.03 3.0M
2025-04-25 16.63 17.69 16.62 17.45 4.2M
2025-04-24 16.73 16.87 16.40 16.69 2.2M
2025-04-23 16.70 16.78 16.01 16.75 3.6M
2025-04-22 15.95 16.42 15.89 16.26 2.6M
2025-04-21 15.97 16.15 15.77 15.91 2.2M
2025-04-18 15.91 16.25 15.80 15.97 2.6M
2025-04-17 15.73 16.30 15.42 16.05 3.3M
2025-04-16 15.64 16.13 15.40 15.80 2.5M
2025-04-15 15.93 16.27 15.55 15.87 2.4M
2025-04-14 15.18 16.12 15.18 15.85 3.9M
2025-04-11 14.85 15.19 14.55 14.96 4.0M
2025-04-10 13.62 14.85 13.62 14.85 4.3M
2025-04-09 13.15 13.66 11.84 13.50 4.7M
2025-04-08 14.00 14.76 12.76 13.15 5.5M
2025-04-07 14.98 14.98 14.18 14.18 3.7M
2025-04-03 15.77 16.66 15.50 15.75 4.3M
2025-04-02 15.88 16.15 15.66 16.03 2.3M
2025-04-01 15.78 16.05 15.63 15.92 2.9M
2025-03-31 15.40 16.15 14.91 15.81 3.9M
2025-03-28 15.68 15.82 15.00 15.34 3.9M
2025-03-27 16.00 16.44 15.59 15.59 5.7M
2025-03-26 16.18 16.47 15.70 15.85 6.5M
2025-03-25 16.00 16.99 15.99 16.37 7.3M
2025-03-24 15.93 16.92 15.50 16.32 8.4M
2025-03-21 15.81 15.93 14.91 15.93 9.2M
2025-03-20 14.81 16.46 14.81 15.94 12.3M
2025-03-19 15.23 15.25 14.63 14.96 10.0M
2025-03-18 13.53 14.77 13.35 14.77 5.7M
2025-03-17 13.40 13.44 13.22 13.43 1.5M
2025-03-14 13.14 13.59 12.98 13.45 2.5M
2025-03-13 13.44 13.45 12.94 13.12 2.4M
2025-03-12 13.38 13.50 13.27 13.38 2.6M
2025-03-11 13.40 13.46 13.08 13.38 1.9M
2025-03-10 13.52 13.65 13.18 13.30 3.0M
2025-03-07 13.76 13.99 13.36 13.56 6.8M
2025-03-06 13.35 14.47 13.03 13.83 9.4M
2025-03-05 13.10 13.40 12.90 13.15 2.7M
2025-03-04 12.87 13.07 12.70 13.05 2.6M
2025-03-03 12.10 13.08 12.05 12.95 4.5M
2025-02-28 12.37 12.37 11.98 12.01 1.5M
2025-02-27 12.39 12.80 12.24 12.38 2.4M
2025-02-26 12.49 12.51 12.26 12.50 2.4M
2025-02-25 12.29 12.56 12.11 12.46 1.6M
2025-02-24 12.22 12.47 12.17 12.36 1.8M
2025-02-21 12.51 12.53 12.16 12.22 1.8M
2025-02-20 12.46 12.66 12.40 12.50 2.3M
2025-02-19 12.18 12.52 12.10 12.39 1.8M
2025-02-18 12.50 12.53 12.03 12.18 2.2M
2025-02-17 12.25 12.57 12.06 12.52 2.9M
2025-02-14 12.43 12.74 12.05 12.31 4.4M
2025-02-13 12.68 12.79 12.35 12.35 2.7M
2025-02-12 12.80 12.87 12.55 12.69 2.2M
2025-02-11 12.82 12.85 12.54 12.76 2.1M
2025-02-10 12.95 13.07 12.60 12.70 3.6M
2025-02-07 13.20 13.33 12.81 13.05 3.0M
2025-02-06 12.88 13.22 12.60 13.22 2.0M
2025-02-05 12.62 13.34 12.62 12.88 2.9M
2025-01-27 12.80 12.90 12.52 12.62 1.3M
2025-01-24 12.50 12.74 12.36 12.74 2.4M
2025-01-23 12.80 12.99 12.58 12.63 2.4M
2025-01-22 12.97 12.97 12.62 12.79 4.0M
2025-01-21 12.65 13.10 12.46 13.10 3.2M
2025-01-20 12.32 12.84 12.10 12.70 3.1M
2025-01-17 12.14 12.68 11.93 12.32 3.8M
2025-01-16 12.06 12.56 12.06 12.15 4.1M
2025-01-15 11.95 12.48 11.92 12.16 3.3M
2025-01-14 11.98 12.17 11.86 12.08 3.3M
2025-01-13 11.47 11.98 11.43 11.91 2.5M
2025-01-10 12.04 12.16 11.77 11.82 2.9M
2025-01-09 11.51 12.17 11.31 12.00 4.3M
2025-01-08 11.29 11.66 11.15 11.51 3.8M
2025-01-07 11.00 11.44 10.70 11.30 3.2M
2025-01-06 10.50 11.12 9.89 10.83 3.1M
2025-01-03 11.04 11.09 10.31 10.40 2.0M
2025-01-02 11.01 11.35 10.84 10.99 2.3M