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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.43 10.60 10.42 10.53 0.8M
2021-12-30 10.40 10.52 10.40 10.42 0.7M
2021-12-29 10.44 10.53 10.39 10.48 0.8M
2021-12-28 10.33 10.55 10.33 10.51 1.2M
2021-12-27 10.12 10.31 10.10 10.30 0.7M
2021-12-24 10.26 10.31 10.07 10.09 1.1M
2021-12-23 10.46 10.49 10.26 10.28 0.8M
2021-12-22 10.57 10.57 10.30 10.49 1.0M
2021-12-21 10.40 10.55 10.38 10.54 1.0M
2021-12-20 10.31 10.45 10.24 10.41 1.0M
2021-12-17 10.31 10.37 10.20 10.34 1.1M
2021-12-16 10.25 10.34 10.25 10.30 0.9M
2021-12-15 10.35 10.35 10.22 10.30 1.2M
2021-12-14 10.15 10.38 10.11 10.35 1.4M
2021-12-13 10.30 10.47 10.12 10.19 1.5M
2021-12-10 9.99 10.17 9.93 10.15 1.3M
2021-12-09 9.93 10.05 9.90 9.97 0.7M
2021-12-08 9.91 9.96 9.83 9.94 0.8M
2021-12-07 10.01 10.08 9.80 9.91 1.0M
2021-12-06 10.23 10.29 9.98 9.99 1.1M
2021-12-03 10.26 10.31 10.19 10.20 0.7M
2021-12-02 10.33 10.33 10.16 10.19 0.9M
2021-12-01 10.08 10.38 10.07 10.34 1.3M
2021-11-30 9.98 10.18 9.90 10.11 1.2M
2021-11-29 9.91 9.98 9.82 9.95 0.7M
2021-11-26 10.06 10.06 9.92 9.94 0.7M
2021-11-25 10.10 10.15 9.96 10.06 0.7M
2021-11-24 10.02 10.16 9.92 10.07 1.0M
2021-11-23 9.92 10.06 9.85 10.02 1.0M
2021-11-22 10.01 10.08 9.85 9.90 1.0M
2021-11-19 9.96 10.05 9.77 10.02 1.2M
2021-11-18 10.11 10.11 9.91 9.95 0.7M
2021-11-17 10.03 10.22 9.91 10.10 1.2M
2021-11-16 10.12 10.15 9.89 9.90 0.7M
2021-11-15 9.89 10.13 9.80 10.08 1.1M
2021-11-12 9.80 9.90 9.66 9.84 0.9M
2021-11-11 9.70 9.92 9.70 9.84 0.8M
2021-11-10 9.80 9.84 9.64 9.77 0.8M
2021-11-09 9.43 9.94 9.39 9.81 2.2M
2021-11-08 9.34 9.44 9.28 9.42 0.6M
2021-11-05 9.39 9.44 9.32 9.34 0.6M
2021-11-04 9.32 9.39 9.28 9.38 0.6M
2021-11-03 9.25 9.33 9.20 9.31 0.6M
2021-11-02 9.51 9.53 9.20 9.24 1.5M
2021-11-01 9.61 9.61 9.33 9.52 1.4M
2021-10-29 9.50 9.65 9.48 9.60 1.2M
2021-10-28 9.85 9.85 9.49 9.53 1.6M
2021-10-27 10.56 10.58 9.93 9.93 2.3M
2021-10-26 10.76 10.76 10.53 10.60 2.9M
2021-10-25 10.75 11.14 10.43 11.09 5.9M
2021-10-22 10.31 11.39 10.24 11.39 2.9M
2021-10-21 10.19 10.39 10.15 10.39 1.5M
2021-10-20 10.13 10.33 10.09 10.26 1.2M
2021-10-19 10.16 10.21 10.08 10.17 0.7M
2021-10-18 10.20 10.24 10.12 10.16 0.9M
2021-10-15 10.10 10.26 10.05 10.18 0.9M
2021-10-14 10.10 10.16 10.01 10.12 0.5M
2021-10-13 10.10 10.11 9.95 10.08 0.8M
2021-10-12 10.29 10.29 9.97 10.10 1.0M
2021-10-11 10.27 10.33 10.18 10.30 0.7M
2021-10-08 10.11 10.31 10.08 10.26 1.1M
2021-09-30 10.04 10.11 9.97 10.05 1.0M
2021-09-29 10.14 10.19 9.98 10.01 1.5M
2021-09-28 10.27 10.30 10.11 10.20 1.4M
2021-09-27 10.70 10.76 10.09 10.26 2.5M
2021-09-24 11.24 11.27 10.66 10.70 3.7M
2021-09-23 12.10 12.58 11.22 11.24 6.3M
2021-09-22 11.28 11.67 11.20 11.59 3.7M
2021-09-17 11.12 11.38 11.01 11.36 1.9M
2021-09-16 11.30 11.50 11.07 11.14 2.2M
2021-09-15 11.00 11.32 10.99 11.30 2.0M
2021-09-14 11.06 11.21 10.91 11.02 2.0M
2021-09-13 10.83 11.25 10.68 11.12 2.5M
2021-09-10 10.90 11.21 10.82 10.92 2.2M
2021-09-09 10.83 11.17 10.83 10.89 2.4M
2021-09-08 10.88 10.92 10.68 10.77 1.3M
2021-09-07 10.59 10.93 10.50 10.89 2.2M
2021-09-06 10.46 10.59 10.37 10.56 1.4M
2021-09-03 10.50 10.61 10.35 10.42 1.4M
2021-09-02 10.55 10.55 10.37 10.50 1.0M
2021-09-01 10.58 10.65 10.36 10.56 1.2M
2021-08-31 10.47 10.60 10.38 10.56 1.1M
2021-08-30 10.63 10.66 10.35 10.46 1.5M
2021-08-27 10.51 10.71 10.48 10.61 1.0M
2021-08-26 10.64 10.77 10.52 10.55 1.4M
2021-08-25 10.43 10.67 10.43 10.66 2.0M
2021-08-24 10.48 10.54 10.31 10.48 1.4M
2021-08-23 10.16 10.45 10.13 10.42 1.6M
2021-08-20 10.09 10.26 9.98 10.16 1.4M
2021-08-19 9.91 10.20 9.91 10.12 1.5M
2021-08-18 9.87 10.05 9.83 9.93 1.1M
2021-08-17 10.09 10.11 9.78 9.81 1.0M
2021-08-16 10.04 10.26 9.99 10.09 1.5M
2021-08-13 9.93 10.05 9.91 9.99 0.5M
2021-08-12 9.90 10.07 9.90 9.96 0.5M
2021-08-11 9.93 9.98 9.86 9.91 0.5M
2021-08-10 9.90 10.00 9.85 9.93 0.8M
2021-08-09 9.61 9.99 9.55 9.88 1.1M
2021-08-06 9.73 9.73 9.53 9.60 0.3M
2021-08-05 9.82 9.86 9.61 9.63 0.6M
2021-08-04 9.75 9.88 9.75 9.82 0.5M
2021-08-03 9.87 9.87 9.72 9.78 0.4M
2021-08-02 9.62 9.95 9.52 9.77 0.8M
2021-07-30 9.65 9.65 9.47 9.60 0.5M
2021-07-29 9.59 9.71 9.56 9.61 0.5M
2021-07-28 9.76 9.77 9.46 9.55 0.6M
2021-07-27 9.88 9.96 9.72 9.72 0.7M
2021-07-26 9.97 10.09 9.85 9.88 0.7M
2021-07-23 10.20 10.22 9.96 9.98 0.9M
2021-07-22 10.22 10.26 10.14 10.18 0.5M
2021-07-21 10.08 10.23 10.06 10.16 0.6M
2021-07-20 10.06 10.10 10.02 10.08 0.8M
2021-07-19 10.25 10.27 10.03 10.12 0.9M
2021-07-16 10.48 10.49 10.21 10.23 1.2M
2021-07-15 10.55 10.59 10.35 10.52 0.8M
2021-07-14 10.51 10.65 10.43 10.58 1.1M
2021-07-13 10.61 10.61 10.44 10.56 0.7M
2021-07-12 10.42 10.68 10.37 10.61 1.3M
2021-07-09 10.47 10.51 10.31 10.37 0.6M
2021-07-08 10.41 10.51 10.29 10.47 0.6M
2021-07-07 10.41 10.56 10.38 10.46 0.7M
2021-07-06 10.47 10.47 10.30 10.41 0.6M
2021-07-05 10.09 10.44 10.05 10.44 1.4M
2021-07-02 10.11 10.22 10.03 10.09 0.8M
2021-07-01 10.21 10.33 10.10 10.16 0.7M
2021-06-30 10.41 10.44 10.10 10.26 0.9M
2021-06-29 10.45 10.46 10.29 10.39 0.8M
2021-06-28 10.43 10.48 10.35 10.47 0.8M
2021-06-25 10.36 10.48 10.25 10.44 1.3M
2021-06-24 10.50 10.50 10.35 10.43 0.6M
2021-06-23 10.40 10.55 10.38 10.48 0.8M
2021-06-22 10.43 10.54 10.35 10.45 1.0M
2021-06-21 10.52 10.60 10.43 10.57 1.5M
2021-06-18 10.45 10.54 10.37 10.49 1.2M
2021-06-17 10.64 10.65 10.36 10.45 1.0M
2021-06-16 10.62 10.74 10.51 10.64 0.7M
2021-06-15 10.88 10.88 10.58 10.62 0.7M
2021-06-11 10.96 10.97 10.74 10.80 0.8M
2021-06-10 10.99 11.01 10.70 10.96 0.8M
2021-06-09 10.88 11.03 10.86 10.97 0.9M
2021-06-08 11.04 11.14 10.89 10.93 1.3M
2021-06-07 10.86 11.07 10.82 10.98 1.5M
2021-06-04 10.78 10.98 10.76 10.81 0.9M
2021-06-03 10.76 10.93 10.73 10.82 1.0M
2021-06-02 10.70 10.92 10.63 10.75 1.2M
2021-06-01 10.63 10.74 10.60 10.73 0.7M
2021-05-31 10.65 10.73 10.58 10.71 0.5M
2021-05-28 10.76 10.76 10.57 10.63 0.9M
2021-05-27 10.54 10.78 10.53 10.74 1.3M
2021-05-26 10.45 10.62 10.44 10.54 0.7M
2021-05-25 10.42 10.51 10.39 10.48 0.6M
2021-05-24 10.47 10.53 10.41 10.44 0.4M
2021-05-21 10.56 10.57 10.40 10.43 0.5M
2021-05-20 10.57 10.58 10.45 10.50 0.5M
2021-05-19 10.68 10.70 10.45 10.59 0.9M
2021-05-18 10.45 10.65 10.42 10.63 0.8M
2021-05-17 10.68 10.70 10.43 10.45 0.9M
2021-05-14 10.63 10.73 10.61 10.66 0.6M
2021-05-13 10.63 10.70 10.51 10.59 0.6M
2021-05-12 10.69 10.70 10.55 10.68 0.7M
2021-05-11 10.70 10.74 10.55 10.64 0.7M
2021-05-10 10.60 10.70 10.42 10.68 0.9M
2021-05-07 10.42 10.65 10.42 10.57 0.8M
2021-05-06 10.35 10.50 10.35 10.47 0.7M
2021-04-30 10.53 10.55 10.33 10.41 0.7M
2021-04-29 10.60 10.63 10.40 10.48 0.7M
2021-04-28 10.40 10.55 10.31 10.55 0.5M
2021-04-27 10.61 10.61 10.31 10.40 1.2M
2021-04-26 10.61 10.73 10.55 10.61 0.8M
2021-04-23 10.99 11.01 10.60 10.67 1.1M
2021-04-22 10.91 11.06 10.88 10.96 1.1M
2021-04-21 10.86 10.95 10.77 10.83 1.0M
2021-04-20 11.03 11.12 10.89 10.94 1.5M
2021-04-19 10.83 11.08 10.81 11.01 1.6M
2021-04-16 10.66 10.89 10.60 10.86 1.8M
2021-04-15 10.62 10.76 10.55 10.60 1.6M
2021-04-14 10.63 10.69 10.41 10.59 2.5M
2021-04-13 11.26 11.26 10.73 10.78 4.3M
2021-04-12 10.94 11.91 10.90 11.48 7.5M
2021-04-09 10.60 10.84 10.59 10.83 1.0M
2021-04-08 10.85 10.85 10.55 10.61 0.9M
2021-04-07 10.77 10.82 10.66 10.78 0.7M
2021-04-06 10.66 10.84 10.58 10.77 1.1M
2021-04-02 10.56 10.69 10.46 10.65 0.8M
2021-04-01 10.50 10.82 10.50 10.60 1.0M
2021-03-31 10.52 10.57 10.32 10.48 0.6M
2021-03-30 10.58 10.62 10.36 10.57 0.8M
2021-03-29 10.55 10.68 10.46 10.57 0.7M
2021-03-26 10.48 10.57 10.42 10.54 0.7M
2021-03-25 10.42 10.54 10.33 10.50 0.9M
2021-03-24 10.38 10.49 10.28 10.34 0.6M
2021-03-23 10.62 10.64 10.40 10.42 0.8M
2021-03-22 10.46 10.62 10.42 10.58 1.0M
2021-03-19 10.36 10.58 10.23 10.43 1.1M
2021-03-18 10.26 10.41 10.26 10.38 0.8M
2021-03-17 10.24 10.33 10.19 10.30 0.5M
2021-03-16 10.13 10.26 10.05 10.24 0.6M
2021-03-15 10.18 10.18 10.02 10.06 0.6M
2021-03-12 10.33 10.33 10.13 10.15 1.0M
2021-03-11 10.24 10.35 10.18 10.34 1.3M
2021-03-10 10.70 10.78 10.30 10.31 2.3M
2021-03-09 10.36 11.05 10.36 10.75 4.0M
2021-03-08 10.55 10.55 10.31 10.35 0.6M
2021-03-05 10.30 10.46 10.30 10.45 0.6M
2021-03-04 10.35 10.51 10.24 10.37 1.4M
2021-03-03 10.25 10.50 10.25 10.45 0.6M
2021-03-02 10.68 10.69 10.33 10.34 1.5M
2021-03-01 10.18 11.09 10.13 10.76 2.4M
2021-02-26 10.06 10.27 10.00 10.20 0.7M
2021-02-25 10.39 10.42 10.06 10.11 0.7M
2021-02-24 10.24 10.36 10.20 10.31 0.7M
2021-02-23 10.18 10.44 10.14 10.21 0.9M
2021-02-22 10.31 10.58 10.25 10.32 1.5M
2021-02-19 9.94 10.27 9.90 10.23 1.0M
2021-02-18 9.82 9.98 9.82 9.96 0.9M
2021-02-10 9.56 10.02 9.51 9.82 1.1M
2021-02-09 9.49 9.61 9.38 9.59 0.6M
2021-02-08 9.48 9.71 9.37 9.50 0.7M
2021-02-05 9.55 9.68 9.44 9.47 0.5M
2021-02-04 9.69 9.75 9.48 9.55 0.7M
2021-02-03 9.70 9.83 9.47 9.73 0.9M
2021-02-02 9.72 9.84 9.60 9.73 0.6M
2021-02-01 9.90 9.90 9.53 9.75 0.7M
2021-01-29 10.03 10.12 9.64 9.69 1.1M
2021-01-28 10.15 10.36 10.04 10.04 0.7M
2021-01-27 10.20 10.34 10.11 10.24 0.5M
2021-01-26 10.18 10.28 10.06 10.19 0.7M
2021-01-25 10.21 10.44 10.08 10.17 1.1M
2021-01-22 10.55 10.60 10.30 10.37 0.9M
2021-01-21 10.54 10.79 10.49 10.61 1.0M
2021-01-20 10.55 10.60 10.45 10.54 0.6M
2021-01-19 10.46 10.69 10.41 10.49 1.1M
2021-01-18 10.35 10.60 10.33 10.44 0.9M
2021-01-15 10.10 10.39 10.09 10.34 1.0M
2021-01-14 9.95 10.14 9.85 10.06 0.6M
2021-01-13 10.36 10.36 9.94 9.95 1.4M
2021-01-12 10.12 10.40 10.12 10.24 0.9M
2021-01-11 10.71 10.76 10.17 10.20 1.6M
2021-01-08 10.92 11.01 10.41 10.72 1.2M
2021-01-07 11.21 11.35 10.91 10.93 1.4M
2021-01-06 11.54 11.54 11.24 11.28 1.0M
2021-01-05 11.47 11.69 11.39 11.60 1.1M
2021-01-04 11.44 11.51 11.32 11.48 0.7M