上海雅仕（603329）历史行情

以下为上海雅仕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
2026-10-16	11.080	11.720	12.150	10.880	0.390	3.442%	33.89万	0.00亿	0.000%
2026-10-15	10.020	11.330	11.330	10.000	1.030	10.000%	21.40万	0.00亿	0.000%
2026-10-14	10.410	10.300	10.980	10.280	0.100	0.980%	11.94万	0.00亿	0.000%
2026-10-13	9.920	10.200	10.240	9.720	0.150	1.493%	2.92万	0.00亿	0.000%
2026-10-12	10.170	10.050	10.230	9.980	-0.050	-0.495%	3.68万	0.00亿	0.000%
2026-10-09	10.240	10.100	10.280	9.820	-0.130	-1.271%	3.82万	0.00亿	0.000%
2026-10-08	10.310	10.230	10.390	10.110	-0.020	-0.195%	3.35万	0.00亿	0.000%
2026-10-07	10.340	10.250	10.380	10.210	-0.090	-0.870%	142.61万	0.15亿	0.691%
2026-10-06	10.340	10.250	10.380	10.210	-0.090	-0.870%	142.61万	0.15亿	0.691%
2026-10-05	10.340	10.250	10.380	10.210	-0.090	-0.870%	142.61万	0.15亿	0.691%
2026-10-02	10.340	10.250	10.380	10.210	-0.090	-0.870%	142.61万	0.15亿	0.691%
2026-10-01	10.340	10.250	10.380	10.210	-0.090	-0.870%	142.61万	0.15亿	0.691%
2026-09-30	10.340	10.250	10.380	10.210	-0.090	-0.870%	1.43万	0.00亿	0.000%
2026-09-29	10.250	10.340	10.380	10.030	0.100	0.977%	2.58万	0.00亿	0.000%
2026-09-28	10.200	10.240	10.360	10.160	0.040	0.392%	3.36万	0.00亿	0.000%
2026-09-27	10.120	10.200	10.240	10.060	0.110	1.090%	196.46万	0.20亿	0.952%
2026-09-24	10.120	10.200	10.240	10.060	0.110	1.090%	1.96万	0.00亿	0.000%
2026-09-23	10.180	10.090	10.200	10.070	-0.080	-0.787%	1.65万	0.00亿	0.000%
2026-09-22	10.280	10.170	10.290	10.090	-0.010	-0.098%	1.86万	0.00亿	0.000%
2026-09-21	9.950	10.180	10.250	9.920	0.310	3.141%	3.50万	0.00亿	0.000%
2026-09-18	10.000	9.870	10.040	9.840	-0.050	-0.504%	2.50万	0.00亿	0.000%
2026-09-17	9.740	9.920	9.950	9.640	0.170	1.744%	2.73万	0.00亿	0.000%
2026-09-16	9.700	9.750	9.800	9.580	0.080	0.827%	1.67万	0.00亿	0.000%
2026-09-15	10.030	9.670	10.060	9.650	-0.320	-3.203%	2.33万	0.00亿	0.000%
2026-09-14	9.950	9.990	10.140	9.800	-0.030	-0.299%	2.34万	0.00亿	0.000%
2026-09-11	10.190	10.020	10.250	9.830	-0.180	-1.765%	2.77万	0.00亿	0.000%
2026-09-10	10.360	10.200	10.360	10.170	-0.150	-1.449%	1.48万	0.00亿	0.000%
2026-09-09	10.370	10.350	10.410	10.190	-0.030	-0.289%	2.26万	0.00亿	0.000%
2026-09-08	10.300	10.380	10.430	10.250	0.130	1.268%	3.11万	0.00亿	0.000%
2026-09-07	10.400	10.250	10.400	10.230	-0.070	-0.678%	2.74万	0.00亿	0.000%
2026-09-04	10.360	10.320	10.500	10.280	-0.010	-0.097%	2.31万	0.00亿	0.000%
2026-09-03	10.490	10.330	10.570	10.280	-0.120	-1.148%	1.96万	0.00亿	0.000%
2026-09-02	10.600	10.450	10.600	10.360	-0.170	-1.601%	2.88万	0.00亿	0.000%
2026-09-01	10.510	10.620	10.660	10.490	0.060	0.568%	3.50万	0.00亿	0.000%
2026-08-31	10.370	10.560	10.630	10.300	0.120	1.149%	6.29万	0.00亿	0.000%
2026-08-28	10.310	10.440	10.470	10.220	0.130	1.261%	3.72万	0.00亿	0.000%
2026-08-27	10.300	10.310	10.570	10.260	-0.090	-0.865%	4.45万	0.00亿	0.000%
2026-08-26	10.550	10.400	10.550	9.940	-0.200	-1.887%	7.09万	0.00亿	0.000%
2026-08-25	10.430	10.600	10.670	10.350	0.160	1.533%	3.77万	0.00亿	0.000%
2026-08-24	10.460	10.440	10.710	10.320	0.000	0.000%	4.11万	0.00亿	0.000%
2026-08-21	10.520	10.440	10.640	10.260	-0.150	-1.416%	3.23万	0.00亿	0.000%
2026-08-20	10.460	10.590	10.630	10.450	0.100	0.953%	3.48万	0.00亿	0.000%
2026-08-19	10.470	10.490	10.590	10.360	-0.050	-0.474%	3.33万	0.00亿	0.000%
2026-08-18	10.490	10.540	10.640	10.360	0.050	0.477%	2.72万	0.00亿	0.000%
2026-08-17	10.250	10.490	10.500	10.030	0.230	2.242%	3.51万	0.00亿	0.000%
2026-08-14	10.160	10.260	10.300	10.120	0.090	0.885%	2.13万	0.00亿	0.000%
2026-08-13	10.340	10.170	10.370	10.170	-0.190	-1.834%	2.45万	0.00亿	0.000%
2026-08-12	10.260	10.360	10.440	10.220	0.140	1.370%	2.90万	0.00亿	0.000%
2026-08-11	10.240	10.220	10.350	10.160	-0.080	-0.777%	2.28万	0.00亿	0.000%
2026-08-10	9.970	10.300	10.350	9.930	0.370	3.726%	4.12万	0.00亿	0.000%
2026-08-07	10.020	9.930	10.040	9.780	-0.100	-0.997%	2.93万	0.00亿	0.000%
2026-08-06	9.840	10.030	10.040	9.760	0.190	1.931%	3.66万	0.00亿	0.000%
2026-08-05	9.880	9.840	9.930	9.760	-0.040	-0.405%	3.22万	0.00亿	0.000%
2026-08-04	9.950	9.880	10.030	9.810	-0.130	-1.299%	4.84万	0.00亿	0.000%
2026-08-03	9.580	10.010	10.030	9.580	0.430	4.489%	6.59万	0.00亿	0.000%
2026-07-31	9.600	9.580	9.700	9.440	0.000	0.000%	4.37万	0.00亿	0.000%
2026-07-30	9.480	9.580	9.720	9.410	0.100	1.055%	4.07万	0.00亿	0.000%
2026-07-29	9.400	9.480	9.530	9.250	0.200	2.155%	3.95万	0.00亿	0.000%
2026-07-28	9.210	9.280	9.500	9.200	0.100	1.089%	3.47万	0.00亿	0.000%
2026-07-27	8.880	9.180	9.300	8.880	0.260	2.915%	3.32万	0.00亿	0.000%
2026-07-24	9.140	8.920	9.240	8.860	-0.270	-2.938%	3.60万	0.00亿	0.000%
2026-07-23	8.860	9.190	9.210	8.710	0.170	1.885%	4.86万	0.00亿	0.000%
2026-07-22	9.170	9.020	9.250	8.960	-0.130	-1.421%	3.81万	0.00亿	0.000%
2026-07-21	9.360	9.150	9.390	8.910	-0.200	-2.139%	5.17万	0.00亿	0.000%
2026-07-20	9.670	9.350	9.750	9.180	-0.310	-3.209%	5.52万	0.00亿	0.000%
2026-07-17	9.770	9.660	10.040	9.450	-0.180	-1.829%	4.89万	0.00亿	0.000%
2026-07-16	10.080	9.840	10.080	9.780	-0.270	-2.671%	4.50万	0.00亿	0.000%
2026-07-15	10.000	10.110	10.210	9.890	0.100	0.999%	6.44万	0.00亿	0.000%
2026-07-14	9.890	10.010	10.030	9.620	0.210	2.143%	7.11万	0.00亿	0.000%
2026-07-13	9.860	9.800	10.250	9.770	-0.110	-1.110%	9.58万	0.00亿	0.000%
2026-07-10	9.700	9.910	10.200	9.690	-0.250	-2.461%	16.42万	0.00亿	0.000%
2026-07-09	10.160	10.160	10.160	10.160	0.920	9.957%	5.38万	0.00亿	0.000%
2026-07-08	9.220	9.240	9.270	9.020	-0.020	-0.216%	3.74万	0.00亿	0.000%
2026-07-07	9.540	9.260	9.580	9.180	-0.290	-3.037%	3.18万	0.00亿	0.000%
2026-07-06	9.680	9.550	9.720	9.480	0.000	0.000%	2.33万	0.00亿	0.000%
2026-07-03	9.480	9.550	9.660	9.340	0.220	2.358%	4.23万	0.00亿	0.000%
2026-07-02	9.220	9.330	9.550	9.170	0.080	0.865%	4.39万	0.00亿	0.000%
2026-07-01	8.940	9.250	9.380	8.930	0.316	3.537%	5.41万	0.00亿	0.000%
2026-06-30	8.994	8.934	9.094	8.824	-0.060	-0.667%	3.87万	0.00亿	0.000%
2026-06-29	9.024	8.994	9.104	8.684	-0.030	-0.332%	3.72万	0.00亿	0.000%
2026-06-26	9.084	9.024	9.284	8.934	-0.230	-2.485%	3.23万	0.00亿	0.000%
2026-06-25	9.434	9.254	9.464	9.174	-0.210	-2.219%	2.71万	0.00亿	0.000%
2026-06-24	9.834	9.464	9.884	9.404	-0.330	-3.369%	3.56万	0.00亿	0.000%
2026-06-23	9.514	9.794	9.964	9.444	0.250	2.619%	3.65万	0.00亿	0.000%
2026-06-22	9.454	9.544	9.634	9.064	0.020	0.210%	3.75万	0.00亿	0.000%
2026-06-18	9.574	9.524	9.644	9.284	-0.040	-0.418%	2.29万	0.00亿	0.000%
2026-06-17	9.724	9.564	9.734	9.504	-0.170	-1.746%	2.56万	0.00亿	0.000%
2026-06-16	9.944	9.734	9.944	9.514	-0.070	-0.714%	3.29万	0.00亿	0.000%
2026-06-15	10.044	9.804	10.174	9.774	-0.120	-1.209%	3.80万	0.00亿	0.000%
2026-06-12	9.774	9.924	10.134	9.614	0.150	1.535%	4.08万	0.00亿	0.000%
2026-06-11	9.904	9.774	10.344	9.614	-0.130	-1.313%	4.64万	0.00亿	0.000%
2026-06-10	9.874	9.904	9.994	9.674	-0.020	-0.202%	3.28万	0.00亿	0.000%
2026-06-09	10.054	9.924	10.204	9.834	-0.090	-0.899%	3.62万	0.00亿	0.000%
2026-06-08	9.954	10.014	10.374	9.804	-0.120	-1.184%	4.56万	0.00亿	0.000%
2026-06-05	9.934	10.134	10.234	9.824	0.220	2.219%	3.69万	0.00亿	0.000%
2026-06-04	10.264	9.914	10.384	9.804	-0.380	-3.691%	3.81万	0.00亿	0.000%
2026-06-03	10.434	10.294	10.554	10.204	-0.190	-1.812%	4.05万	0.00亿	0.000%
2026-06-02	10.954	10.484	11.024	10.434	-0.480	-4.378%	4.09万	0.00亿	0.000%
2026-06-01	10.544	10.964	11.014	10.504	0.290	2.717%	4.04万	0.00亿	0.000%
2026-05-29	10.754	10.674	10.954	10.614	-0.150	-1.386%	3.15万	0.00亿	0.000%
2026-05-28	10.734	10.824	10.954	10.534	0.060	0.557%	2.31万	0.00亿	0.000%
2026-05-27	10.984	10.764	11.094	10.634	-0.300	-2.711%	3.48万	0.00亿	0.000%
2026-05-26	11.194	11.064	11.264	10.964	-0.130	-1.161%	2.89万	0.00亿	0.000%
2026-05-25	11.404	11.194	11.554	11.064	-0.210	-1.841%	3.04万	0.00亿	0.000%
2026-05-22	11.204	11.404	11.444	11.074	0.210	1.876%	3.22万	0.00亿	0.000%
2026-05-21	11.454	11.194	11.704	11.154	-0.270	-2.355%	3.79万	0.00亿	0.000%
2026-05-20	11.644	11.464	11.644	11.374	-0.150	-1.292%	2.56万	0.00亿	0.000%
2026-05-19	11.634	11.614	11.754	11.424	0.240	2.110%	3.32万	0.00亿	0.000%
2026-05-18	11.474	11.374	11.524	11.284	-0.100	-0.872%	3.28万	0.00亿	0.000%
2026-05-15	11.554	11.474	11.654	11.334	-0.080	-0.692%	3.45万	0.00亿	0.000%
2026-05-14	11.654	11.554	11.754	11.454	-0.070	-0.602%	3.60万	0.00亿	0.000%
2026-05-13	11.494	11.624	11.704	11.464	0.100	0.868%	3.18万	0.00亿	0.000%
2026-05-12	11.734	11.524	11.734	11.424	-0.240	-2.040%	3.21万	0.00亿	0.000%
2026-05-11	11.604	11.764	11.794	11.484	0.180	1.554%	4.78万	0.00亿	0.000%
2026-05-08	11.454	11.584	11.624	11.394	0.200	1.757%	3.99万	0.00亿	0.000%
2026-05-07	11.424	11.384	11.594	11.354	0.050	0.441%	5.16万	0.00亿	0.000%
2026-05-06	11.434	11.334	11.634	11.144	0.130	1.160%	9.77万	0.00亿	0.000%
2026-04-30	10.984	11.204	11.394	10.984	0.020	0.179%	18.70万	0.00亿	0.000%
2026-04-29	11.134	11.184	11.514	10.954	0.720	6.881%	21.26万	0.00亿	0.000%
2026-04-28	10.504	10.464	10.604	10.354	-0.020	-0.191%	2.25万	0.00亿	0.000%
2026-04-27	10.284	10.484	10.574	10.104	0.250	2.443%	2.61万	0.00亿	0.000%
2026-04-24	10.104	10.234	10.304	10.054	0.080	0.788%	2.43万	0.00亿	0.000%
2026-04-23	10.254	10.154	10.274	10.054	-0.100	-0.975%	1.77万	0.00亿	0.000%
2026-04-22	10.354	10.254	10.394	10.184	-0.100	-0.966%	2.04万	0.00亿	0.000%
2026-04-21	10.394	10.354	10.424	10.274	0.010	0.097%	1.60万	0.00亿	0.000%
2026-04-20	10.294	10.344	10.344	10.174	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-17	10.414	10.294	10.424	10.204	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-16	10.270	10.390	10.490	10.160	0.120	1.170%	1.78万	0.18亿	0.860%
2026-04-15	10.324	10.274	10.404	10.194	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-14	10.454	10.294	10.514	10.234	-0.010	-0.097%	2.16万	0.00亿	0.000%
2026-04-13	10.364	10.304	10.424	10.194	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-10	10.314	10.394	10.504	10.314	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-09	10.604	10.314	10.604	10.284	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-08	10.454	10.574	10.604	10.354	0.000	0.000%	2.62万	0.00亿	0.000%
2026-04-07	9.974	10.294	10.294	9.914	0.000	0.000%	2.66万	0.00亿	0.000%
2026-04-03	10.384	9.954	10.394	9.914	0.000	0.000%	2.42万	0.00亿	0.000%
2026-04-02	10.464	10.324	10.524	10.214	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-01	10.594	10.494	10.614	10.334	0.000	0.000%	2.42万	0.00亿	0.000%