雅戈尔（600177）历史行情
以下为雅戈尔近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 8.400 | 8.370 | 8.520 | 8.360 | -0.030 | -0.357% | 30.93万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.390 | 8.400 | 8.440 | 8.330 | 0.020 | 0.239% | 28.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.300 | 8.380 | 8.440 | 8.290 | 0.050 | 0.600% | 1,754.17万 | 1.47亿 | 0.390% |
| 2026-10-06 | 8.300 | 8.380 | 8.440 | 8.290 | 0.050 | 0.600% | 1,754.17万 | 1.47亿 | 0.390% |
| 2026-10-05 | 8.300 | 8.380 | 8.440 | 8.290 | 0.050 | 0.600% | 1,754.17万 | 1.47亿 | 0.390% |
| 2026-10-02 | 8.300 | 8.380 | 8.440 | 8.290 | 0.050 | 0.600% | 1,754.17万 | 1.47亿 | 0.390% |
| 2026-10-01 | 8.300 | 8.380 | 8.440 | 8.290 | 0.050 | 0.600% | 1,754.17万 | 1.47亿 | 0.390% |
| 2026-09-30 | 8.300 | 8.380 | 8.440 | 8.290 | 0.050 | 0.600% | 17.54万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.300 | 8.330 | 8.360 | 8.210 | 0.040 | 0.483% | 19.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.250 | 8.290 | 8.300 | 8.190 | 0.000 | 0.000% | 24.92万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.150 | 8.290 | 8.330 | 8.150 | 0.100 | 1.221% | 2,061.67万 | 1.71亿 | 0.458% |
| 2026-09-24 | 8.150 | 8.290 | 8.330 | 8.150 | 0.100 | 1.221% | 20.62万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.100 | 8.190 | 8.230 | 8.100 | 0.080 | 0.986% | 14.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.110 | 8.110 | 8.150 | 8.070 | -0.060 | -0.734% | 15.41万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.100 | 8.170 | 8.170 | 8.060 | 0.030 | 0.369% | 24.16万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.120 | 8.140 | 8.230 | 8.110 | 0.040 | 0.494% | 24.00万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.100 | 8.100 | 8.150 | 8.040 | 0.000 | 0.000% | 18.99万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.190 | 8.100 | 8.240 | 8.000 | -0.080 | -0.978% | 26.73万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.250 | 8.180 | 8.280 | 8.140 | -0.060 | -0.728% | 22.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.140 | 8.240 | 8.300 | 8.120 | 0.110 | 1.353% | 30.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.180 | 8.130 | 8.190 | 8.030 | -0.010 | -0.123% | 34.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.130 | 8.140 | 8.180 | 8.050 | 0.020 | 0.246% | 24.87万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.050 | 8.120 | 8.150 | 8.030 | 0.050 | 0.620% | 23.41万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.000 | 8.070 | 8.120 | 7.990 | 0.080 | 1.001% | 21.17万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.010 | 7.990 | 8.060 | 7.920 | -0.030 | -0.374% | 24.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.060 | 8.020 | 8.110 | 7.990 | -0.040 | -0.496% | 28.12万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.980 | 8.060 | 8.150 | 7.960 | 0.060 | 0.750% | 29.17万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.980 | 8.000 | 8.080 | 7.950 | -0.020 | -0.249% | 22.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.800 | 8.020 | 8.040 | 7.790 | 0.200 | 2.558% | 45.34万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.720 | 7.820 | 7.900 | 7.710 | 0.160 | 2.089% | 43.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.570 | 7.660 | 7.680 | 7.520 | 0.070 | 0.922% | 20.06万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.680 | 7.590 | 7.700 | 7.550 | -0.100 | -1.300% | 24.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.660 | 7.690 | 7.750 | 7.660 | -0.010 | -0.130% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.800 | 7.700 | 7.850 | 7.630 | -0.120 | -1.535% | 26.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.680 | 7.820 | 7.840 | 7.670 | 0.130 | 1.691% | 27.08万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.780 | 7.690 | 7.800 | 7.680 | -0.110 | -1.410% | 20.39万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.720 | 7.800 | 7.830 | 7.700 | 0.090 | 1.167% | 29.30万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.660 | 7.710 | 7.780 | 7.640 | 0.070 | 0.916% | 26.65万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.650 | 7.640 | 7.720 | 7.610 | -0.040 | -0.521% | 21.30万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.720 | 7.680 | 7.720 | 7.640 | -0.040 | -0.518% | 22.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.600 | 7.720 | 7.780 | 7.590 | 0.060 | 0.783% | 30.72万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.570 | 7.660 | 7.760 | 7.550 | 0.080 | 1.055% | 28.62万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.570 | 7.580 | 7.590 | 7.500 | 0.030 | 0.397% | 18.63万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.490 | 7.550 | 7.610 | 7.490 | 0.060 | 0.801% | 22.47万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.390 | 7.490 | 7.570 | 7.380 | 0.070 | 0.943% | 34.56万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.410 | 7.420 | 7.490 | 7.340 | -0.010 | -0.135% | 23.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.360 | 7.430 | 7.470 | 7.260 | 0.060 | 0.814% | 37.35万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.460 | 7.370 | 7.510 | 7.370 | -0.120 | -1.602% | 33.62万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.560 | 7.490 | 7.590 | 7.450 | -0.090 | -1.187% | 33.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.580 | 7.580 | 7.720 | 7.550 | -0.070 | -0.915% | 34.42万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.650 | 7.650 | 7.670 | 7.480 | -0.030 | -0.391% | 55.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.660 | 7.680 | 7.710 | 7.560 | 0.000 | 0.000% | 32.95万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.510 | 7.680 | 7.710 | 7.500 | 0.190 | 2.537% | 44.51万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.530 | 7.490 | 7.570 | 7.400 | -0.070 | -0.926% | 32.73万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.540 | 7.560 | 7.610 | 7.500 | 0.020 | 0.265% | 27.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.530 | 7.540 | 7.690 | 7.510 | 0.010 | 0.133% | 26.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.510 | 7.530 | 7.570 | 7.450 | -0.010 | -0.133% | 22.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.600 | 7.540 | 7.610 | 7.440 | -0.110 | -1.438% | 36.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.670 | 7.650 | 7.870 | 7.590 | -0.060 | -0.778% | 51.94万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.660 | 7.710 | 7.820 | 7.660 | 0.030 | 0.391% | 48.29万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.560 | 7.680 | 7.710 | 7.550 | 0.130 | 1.722% | 39.07万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.590 | 7.550 | 7.690 | 7.520 | -0.070 | -0.919% | 21.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.570 | 7.620 | 7.640 | 7.500 | 0.040 | 0.528% | 20.75万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.510 | 7.580 | 7.650 | 7.450 | 0.080 | 1.067% | 30.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.400 | 7.500 | 7.520 | 7.380 | 0.090 | 1.215% | 26.50万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.510 | 7.410 | 7.510 | 7.390 | -0.110 | -1.463% | 24.09万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.500 | 7.520 | 7.580 | 7.460 | 0.020 | 0.267% | 20.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.490 | 7.500 | 7.620 | 7.450 | 0.020 | 0.267% | 18.49万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.600 | 7.480 | 7.690 | 7.460 | -0.120 | -1.579% | 23.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.620 | 7.600 | 7.660 | 7.410 | -0.030 | -0.393% | 27.11万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.630 | 7.630 | 7.710 | 7.560 | 0.000 | 0.000% | 24.23万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.500 | 7.630 | 7.720 | 7.450 | 0.150 | 2.005% | 38.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.340 | 7.480 | 7.500 | 7.290 | 0.150 | 2.046% | 30.98万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.390 | 7.330 | 7.390 | 7.200 | -0.070 | -0.946% | 21.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.280 | 7.400 | 7.420 | 7.090 | 0.090 | 1.231% | 31.93万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.220 | 7.310 | 7.310 | 7.170 | 0.070 | 0.967% | 22.17万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.300 | 7.240 | 7.350 | 7.220 | -0.060 | -0.822% | 18.43万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.400 | 7.300 | 7.490 | 7.260 | -0.080 | -1.084% | 20.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.280 | 7.380 | 7.440 | 7.260 | 0.080 | 1.096% | 25.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.120 | 7.300 | 7.310 | 7.030 | 0.150 | 2.098% | 25.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.200 | 7.150 | 7.230 | 7.100 | -0.040 | -0.556% | 19.45万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.220 | 7.190 | 7.280 | 7.190 | -0.020 | -0.277% | 16.66万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.250 | 7.210 | 7.310 | 7.200 | -0.030 | -0.414% | 19.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.280 | 7.240 | 7.350 | 7.190 | -0.070 | -0.958% | 24.80万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.250 | 7.310 | 7.340 | 7.230 | 0.070 | 0.967% | 19.32万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.310 | 7.240 | 7.380 | 7.200 | -0.110 | -1.497% | 18.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.200 | 7.350 | 7.360 | 7.160 | 0.140 | 1.942% | 23.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.070 | 7.210 | 7.220 | 7.050 | 0.150 | 2.125% | 18.91万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.080 | 7.060 | 7.130 | 7.020 | -0.070 | -0.982% | 20.56万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.990 | 7.130 | 7.140 | 6.960 | 0.200 | 2.886% | 27.44万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.070 | 6.930 | 7.130 | 6.920 | -0.120 | -1.702% | 25.24万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.190 | 7.050 | 7.190 | 6.980 | -0.130 | -1.811% | 25.40万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.260 | 7.180 | 7.390 | 7.140 | -0.080 | -1.102% | 26.39万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.090 | 7.260 | 7.270 | 7.030 | 0.200 | 2.833% | 34.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.000 | 7.060 | 7.120 | 7.000 | 0.060 | 0.857% | 25.03万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.110 | 7.000 | 7.190 | 7.000 | -0.120 | -1.685% | 16.73万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.150 | 7.120 | 7.180 | 7.060 | 0.030 | 0.423% | 18.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.990 | 7.090 | 7.100 | 6.970 | 0.060 | 0.853% | 15.64万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.950 | 7.030 | 7.030 | 6.890 | 0.060 | 0.861% | 20.69万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.040 | 6.970 | 7.090 | 6.970 | -0.090 | -1.275% | 20.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.060 | 7.060 | 7.160 | 7.040 | -0.020 | -0.282% | 18.38万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.120 | 7.080 | 7.140 | 7.010 | -0.060 | -0.840% | 12.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.090 | 7.140 | 7.180 | 7.090 | 0.040 | 0.563% | 13.28万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.200 | 7.100 | 7.210 | 7.000 | -0.120 | -1.662% | 24.69万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.310 | 7.220 | 7.330 | 7.180 | -0.050 | -0.688% | 20.77万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.330 | 7.270 | 7.350 | 7.250 | -0.050 | -0.683% | 15.89万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.360 | 7.320 | 7.420 | 7.290 | -0.040 | -0.543% | 16.16万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.390 | 7.360 | 7.480 | 7.320 | -0.030 | -0.406% | 15.49万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.370 | 7.390 | 7.460 | 7.230 | 0.030 | 0.408% | 27.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.430 | 7.360 | 7.460 | 7.270 | -0.070 | -0.942% | 20.28万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.510 | 7.430 | 7.680 | 7.410 | -0.060 | -0.801% | 31.02万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.290 | 7.490 | 7.540 | 7.250 | 0.200 | 2.743% | 47.97万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.270 | 7.290 | 7.330 | 7.190 | 0.150 | 2.101% | 35.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.070 | 7.140 | 7.300 | 7.040 | 0.090 | 1.277% | 42.09万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.160 | 7.050 | 7.170 | 6.850 | -0.190 | -2.624% | 36.62万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.150 | 7.240 | 7.270 | 7.150 | 0.060 | 0.836% | 20.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.100 | 7.180 | 7.220 | 7.050 | 0.090 | 1.269% | 19.45万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.040 | 7.090 | 7.110 | 7.010 | 0.050 | 0.710% | 17.52万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.950 | 7.040 | 7.130 | 6.940 | 0.090 | 1.295% | 24.57万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.910 | 6.950 | 7.150 | 6.900 | 0.040 | 0.579% | 25.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.890 | 6.910 | 6.970 | 6.870 | 0.010 | 0.145% | 15.23万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.900 | 6.900 | 6.960 | 6.840 | 0.000 | 0.000% | 12.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.880 | 6.900 | 7.020 | 6.850 | 0.030 | 0.437% | 20.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.780 | 6.870 | 6.890 | 6.740 | 0.090 | 1.327% | 18.25万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.770 | 6.780 | 6.790 | 6.700 | 0.020 | 0.296% | 20.77万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.930 | 6.760 | 6.970 | 6.740 | 0.000 | 0.000% | 27.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.020 | 6.930 | 7.040 | 6.920 | 0.000 | 0.000% | 18.62万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.110 | 7.000 | 7.170 | 6.990 | 0.000 | 0.000% | 17.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.100 | 7.120 | 7.180 | 7.010 | 0.000 | 0.000% | 28.52万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.200 | 7.040 | 7.200 | 6.980 | 0.000 | 0.000% | 21.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.280 | 7.170 | 7.310 | 7.150 | 0.000 | 0.000% | 18.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.300 | 7.270 | 7.360 | 7.250 | 0.000 | 0.000% | 19.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.310 | 7.270 | 7.330 | 7.200 | 0.000 | 0.000% | 25.52万 | 0.00亿 | 0.000% |