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
2023-12-29 13.91 14.05 13.72 14.01 1.4M
2023-12-28 13.52 13.94 13.32 13.91 1.8M
2023-12-27 13.33 13.49 13.19 13.47 0.8M
2023-12-26 13.39 13.49 13.22 13.25 0.8M
2023-12-25 13.59 13.65 13.18 13.42 1.4M
2023-12-22 13.78 13.93 13.45 13.52 1.0M
2023-12-21 13.54 13.86 13.43 13.81 1.6M
2023-12-20 13.75 13.93 13.61 13.61 1.2M
2023-12-19 13.69 13.83 13.53 13.73 0.8M
2023-12-18 13.72 13.84 13.62 13.64 1.3M
2023-12-15 13.74 13.86 13.61 13.77 1.1M
2023-12-14 13.67 13.91 13.67 13.75 1.0M
2023-12-13 13.71 13.84 13.50 13.68 1.4M
2023-12-12 13.95 13.95 13.51 13.67 1.6M
2023-12-11 13.51 14.00 13.49 13.74 2.1M
2023-12-08 14.07 14.13 13.63 13.67 1.9M
2023-12-07 14.34 14.34 13.90 14.03 1.4M
2023-12-06 14.20 14.37 14.00 14.16 1.1M
2023-12-05 14.27 14.34 14.16 14.18 1.2M
2023-12-04 14.42 14.46 14.22 14.24 1.1M
2023-12-01 14.28 14.45 14.28 14.35 1.0M
2023-11-30 14.45 14.56 14.22 14.31 1.0M
2023-11-29 14.47 14.56 14.42 14.45 1.0M
2023-11-28 14.22 14.48 14.18 14.43 1.7M
2023-11-27 14.09 14.41 14.09 14.20 1.4M
2023-11-24 14.27 14.32 14.06 14.15 1.0M
2023-11-23 14.12 14.33 14.11 14.25 1.1M
2023-11-22 14.28 14.32 14.10 14.17 1.0M
2023-11-21 14.30 14.40 14.10 14.28 1.2M
2023-11-20 14.04 14.33 14.00 14.28 1.7M
2023-11-17 14.09 14.09 13.88 13.99 1.4M
2023-11-16 14.24 14.24 13.95 13.95 1.8M
2023-11-15 14.54 14.55 14.20 14.24 2.0M
2023-11-14 14.22 14.59 14.17 14.44 4.3M
2023-11-13 15.57 15.57 13.62 14.45 6.0M
2023-11-09 14.16 14.33 14.11 14.26 1.0M
2023-11-08 14.08 14.21 14.03 14.15 0.9M
2023-11-07 14.06 14.12 13.98 14.08 0.8M
2023-11-06 14.13 14.13 13.90 14.02 1.1M
2023-11-03 13.98 14.08 13.86 13.97 1.0M
2023-11-02 14.11 14.11 13.80 13.98 1.1M
2023-11-01 13.89 14.12 13.83 14.10 1.7M
2023-10-31 13.65 13.91 13.65 13.83 1.2M
2023-10-30 13.77 13.86 13.65 13.65 1.3M
2023-10-27 13.50 13.81 13.34 13.77 1.2M
2023-10-26 13.64 13.65 13.30 13.46 1.1M
2023-10-25 13.30 13.68 13.29 13.65 1.7M
2023-10-24 12.70 13.35 12.56 13.30 2.2M
2023-10-23 12.94 13.03 12.69 12.75 2.1M
2023-10-20 12.71 13.02 12.71 12.75 1.1M
2023-10-19 12.76 13.11 12.71 12.76 0.9M
2023-10-18 13.19 13.20 12.81 12.83 1.3M
2023-10-17 13.20 13.38 13.10 13.23 0.7M
2023-10-16 13.27 13.49 13.12 13.20 0.6M
2023-10-13 13.59 13.59 13.19 13.29 1.0M
2023-10-12 13.45 13.52 13.35 13.52 0.6M
2023-10-11 13.40 13.53 13.30 13.39 0.8M
2023-10-10 13.30 13.49 13.28 13.39 0.8M
2023-10-09 13.63 13.64 13.29 13.36 1.4M
2023-09-28 13.50 13.68 13.31 13.63 1.0M
2023-09-27 13.49 13.56 13.22 13.45 0.8M
2023-09-26 13.40 13.50 13.33 13.42 0.5M
2023-09-25 13.41 13.60 13.38 13.45 0.6M
2023-09-22 13.22 13.53 13.12 13.47 0.9M
2023-09-21 13.16 13.34 13.16 13.23 0.5M
2023-09-20 13.25 13.48 13.24 13.29 0.6M
2023-09-19 13.57 13.60 13.33 13.38 0.7M
2023-09-18 13.45 13.60 13.19 13.57 0.8M
2023-09-15 13.44 13.48 13.31 13.33 0.5M
2023-09-14 13.70 13.70 13.30 13.39 0.7M
2023-09-13 13.60 13.75 13.42 13.51 0.8M
2023-09-12 13.63 13.66 13.51 13.60 0.7M
2023-09-11 13.50 13.69 13.45 13.55 1.2M
2023-09-08 13.66 13.81 13.54 13.54 0.9M
2023-09-07 13.90 13.95 13.65 13.68 1.7M
2023-09-06 13.46 13.99 13.46 13.92 1.9M
2023-09-05 13.35 13.57 13.35 13.46 0.8M
2023-09-04 13.19 13.47 13.15 13.46 1.4M
2023-09-01 13.32 13.32 13.05 13.20 0.7M
2023-08-31 13.34 13.39 13.13 13.27 1.1M
2023-08-30 13.27 13.50 13.09 13.29 1.7M
2023-08-29 12.76 13.10 12.70 13.09 1.3M
2023-08-28 13.48 13.48 12.75 12.80 1.4M
2023-08-25 13.14 13.20 12.73 12.80 1.4M
2023-08-24 13.04 13.20 12.83 12.99 1.6M
2023-08-23 13.21 13.23 13.00 13.04 0.6M
2023-08-22 13.30 13.42 13.03 13.21 1.2M
2023-08-21 13.36 13.54 13.30 13.33 0.9M
2023-08-18 13.53 13.58 13.27 13.35 1.0M
2023-08-17 13.08 13.49 13.05 13.42 1.0M
2023-08-16 13.57 13.65 13.30 13.37 0.9M
2023-08-15 13.37 13.88 13.37 13.67 1.8M
2023-08-14 13.32 13.47 13.20 13.43 1.4M
2023-08-11 13.47 13.59 13.40 13.41 0.8M
2023-08-10 13.90 13.90 13.47 13.49 1.7M
2023-08-09 13.65 13.81 13.63 13.80 0.7M
2023-08-08 13.64 13.77 13.54 13.74 1.0M
2023-08-07 13.90 13.90 13.57 13.62 1.1M
2023-08-04 13.80 14.01 13.70 13.80 1.5M
2023-08-03 13.70 13.73 13.53 13.64 1.0M
2023-08-02 13.90 13.96 13.71 13.75 1.3M
2023-08-01 14.03 14.03 13.77 13.90 0.8M
2023-07-31 14.05 14.14 13.91 13.92 1.3M
2023-07-28 14.02 14.19 13.84 14.04 1.2M
2023-07-27 14.25 14.42 13.98 14.02 1.3M
2023-07-26 14.35 14.37 14.13 14.20 1.1M
2023-07-25 14.42 14.49 14.23 14.29 1.3M
2023-07-24 14.42 14.50 14.19 14.20 1.2M
2023-07-21 14.39 14.47 14.31 14.31 1.0M
2023-07-20 14.70 14.71 14.40 14.40 1.2M
2023-07-19 14.80 14.81 14.50 14.59 1.5M
2023-07-18 14.86 14.86 14.47 14.56 2.9M
2023-07-17 14.84 15.01 14.63 14.78 1.5M
2023-07-14 15.10 15.17 14.83 14.84 1.7M
2023-07-13 15.09 15.39 14.97 15.10 1.7M
2023-07-12 15.30 15.70 15.05 15.12 4.3M
2023-07-11 14.91 15.30 14.75 15.30 3.5M
2023-07-10 14.80 14.93 14.68 14.84 1.3M
2023-07-07 14.92 14.99 14.74 14.80 1.3M
2023-07-06 14.85 14.98 14.74 14.85 1.6M
2023-07-05 14.99 15.15 14.82 14.90 2.4M
2023-07-04 14.61 15.00 14.60 14.99 3.1M
2023-07-03 14.94 15.10 14.52 14.68 3.9M
2023-06-30 14.70 15.07 14.70 14.98 2.6M
2023-06-29 14.58 14.90 14.49 14.73 2.2M
2023-06-28 14.71 14.76 14.32 14.58 1.7M
2023-06-27 14.28 14.70 14.28 14.68 2.2M
2023-06-26 14.51 14.75 14.18 14.31 3.8M
2023-06-21 14.60 14.88 14.50 14.50 1.6M
2023-06-20 15.09 15.09 14.63 14.66 2.0M
2023-06-19 14.68 15.15 14.68 14.81 3.2M
2023-06-16 15.24 15.35 14.52 14.70 5.1M
2023-06-15 14.75 15.17 14.38 15.12 5.3M
2023-06-14 14.39 14.74 14.20 14.59 4.0M
2023-06-13 14.18 14.60 14.07 14.35 3.5M
2023-06-12 13.99 14.34 13.88 14.14 3.4M
2023-06-09 14.51 15.10 14.03 14.03 4.1M
2023-06-08 14.60 14.77 14.29 14.50 2.8M
2023-06-07 14.20 14.78 14.20 14.66 3.4M
2023-06-06 14.37 14.64 14.31 14.55 3.2M
2023-06-05 14.07 14.70 13.93 14.46 5.6M
2023-06-02 14.07 14.30 13.82 14.07 3.0M
2023-06-01 13.85 14.08 13.76 13.95 2.1M
2023-05-31 13.72 14.05 13.60 13.87 2.9M
2023-05-30 13.99 14.15 13.82 13.87 4.6M
2023-05-29 14.06 14.35 14.00 14.03 4.0M
2023-05-26 14.02 14.55 14.02 14.26 5.6M
2023-05-25 14.85 14.85 14.06 14.19 10.8M
2023-05-24 14.39 15.30 14.16 15.25 13.4M
2023-05-23 14.10 15.39 13.93 14.57 12.8M
2023-05-22 13.97 14.58 13.81 14.35 10.6M
2023-05-19 13.68 14.15 13.39 13.86 8.1M
2023-05-18 14.01 14.10 13.31 13.68 11.5M
2023-05-17 13.81 14.46 13.29 14.31 15.5M
2023-05-16 14.00 14.99 13.60 14.75 20.8M
2023-05-15 14.29 14.29 13.30 14.29 20.8M
2023-05-12 12.99 12.99 12.99 12.99 0.5M
2023-05-11 11.81 11.81 11.81 11.81 0.3M
2023-04-21 11.04 11.55 10.71 10.74 2.0M
2023-04-20 10.86 11.08 10.82 11.08 1.1M
2023-04-19 10.84 10.99 10.72 10.92 0.9M
2023-04-18 10.88 11.11 10.85 10.87 0.9M
2023-04-17 10.62 11.03 10.62 10.85 1.5M
2023-04-14 10.61 10.68 10.52 10.62 0.6M
2023-04-13 10.72 10.74 10.60 10.61 0.5M
2023-04-12 10.59 10.75 10.59 10.72 0.8M
2023-04-11 10.65 10.83 10.55 10.61 0.9M
2023-04-10 10.97 10.98 10.60 10.67 1.5M
2023-04-07 10.78 11.05 10.71 10.97 1.0M
2023-04-06 10.81 10.86 10.65 10.78 1.0M
2023-04-04 11.10 11.13 10.77 10.82 1.4M
2023-04-03 11.35 11.35 10.95 11.12 1.5M
2023-03-31 11.25 11.37 11.09 11.26 0.9M
2023-03-30 11.44 11.46 11.15 11.19 0.7M
2023-03-29 11.56 11.67 11.33 11.39 0.7M
2023-03-28 11.64 11.74 11.51 11.57 1.1M
2023-03-27 11.58 11.73 11.42 11.56 1.6M
2023-03-24 11.36 11.86 11.32 11.70 2.1M
2023-03-23 11.19 11.39 11.13 11.33 1.2M
2023-03-22 11.05 11.27 11.03 11.23 0.8M
2023-03-21 10.83 11.10 10.83 11.08 0.9M
2023-03-20 10.86 10.98 10.80 10.89 1.2M
2023-03-17 10.88 10.98 10.78 10.86 0.7M
2023-03-16 11.12 11.12 10.75 10.83 0.8M
2023-03-15 10.86 11.29 10.79 11.05 1.3M
2023-03-14 10.96 11.05 10.67 10.78 1.6M
2023-03-13 11.09 11.24 10.95 11.01 0.8M
2023-03-10 11.39 11.39 11.06 11.08 0.8M
2023-03-09 11.19 11.40 11.13 11.39 0.8M
2023-03-08 11.18 11.37 11.14 11.19 0.8M
2023-03-07 11.47 11.48 11.18 11.25 1.7M
2023-03-06 11.58 11.70 11.40 11.44 0.7M
2023-03-03 11.86 11.86 11.50 11.58 1.0M
2023-03-02 11.94 11.95 11.74 11.80 1.0M
2023-03-01 11.80 12.01 11.77 11.88 1.9M
2023-02-28 11.60 11.81 11.49 11.79 1.2M
2023-02-27 11.40 11.98 11.35 11.57 2.8M
2023-02-24 11.45 11.50 11.33 11.40 0.9M
2023-02-23 11.46 11.56 11.38 11.43 1.1M
2023-02-22 11.55 11.55 11.38 11.43 0.8M
2023-02-21 11.54 11.55 11.40 11.54 0.8M
2023-02-20 11.50 11.54 11.32 11.53 1.1M
2023-02-17 11.50 11.82 11.41 11.44 1.3M
2023-02-16 11.99 12.12 11.38 11.46 2.2M
2023-02-15 12.10 12.15 11.91 11.93 1.5M
2023-02-14 12.16 12.16 11.91 12.05 1.2M
2023-02-13 11.80 12.30 11.75 12.10 2.5M
2023-02-10 11.84 11.91 11.70 11.72 1.0M
2023-02-09 11.72 11.88 11.64 11.81 1.1M
2023-02-08 11.82 11.86 11.69 11.74 1.0M
2023-02-07 11.79 11.83 11.60 11.79 1.2M
2023-02-06 12.03 12.06 11.69 11.74 2.2M
2023-02-03 11.90 12.10 11.84 12.06 2.3M
2023-02-02 11.84 12.04 11.77 11.99 2.1M
2023-02-01 11.71 11.86 11.60 11.83 1.9M
2023-01-31 11.90 11.90 11.65 11.89 1.4M
2023-01-30 11.94 12.06 11.70 11.82 1.9M
2023-01-20 12.03 12.08 11.81 11.84 1.4M
2023-01-19 11.91 12.09 11.70 12.03 2.0M
2023-01-18 11.94 12.14 11.76 11.83 1.6M
2023-01-17 12.21 12.30 11.74 11.93 2.6M
2023-01-16 11.38 12.42 11.37 12.30 4.8M
2023-01-13 11.37 11.44 11.21 11.36 1.5M
2023-01-12 11.45 11.80 11.25 11.33 1.8M
2023-01-11 11.87 11.89 11.40 11.46 2.2M
2023-01-10 12.15 12.15 11.68 11.79 2.4M
2023-01-09 11.87 12.16 11.86 11.87 4.2M
2023-01-06 11.71 12.18 11.66 11.72 5.8M
2023-01-05 11.30 11.80 11.13 11.62 5.3M
2023-01-04 11.30 11.59 11.14 11.19 6.6M
2023-01-03 10.00 11.01 10.00 11.01 2.9M