雅运股份（603790）历史行情

以下为雅运股份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	25.200	25.300	25.430	24.150	0.000	0.000%	3.21万	0.00亿	0.000%
2026-10-08	24.890	25.300	26.580	24.790	0.550	2.222%	3.43万	0.00亿	0.000%
2026-10-07	25.000	24.750	25.720	24.620	0.000	0.000%	240.08万	0.61亿	1.255%
2026-10-06	25.000	24.750	25.720	24.620	0.000	0.000%	240.08万	0.61亿	1.255%
2026-10-05	25.000	24.750	25.720	24.620	0.000	0.000%	240.08万	0.61亿	1.255%
2026-10-02	25.000	24.750	25.720	24.620	0.000	0.000%	240.08万	0.61亿	1.255%
2026-10-01	25.000	24.750	25.720	24.620	0.000	0.000%	240.08万	0.61亿	1.255%
2026-09-30	25.000	24.750	25.720	24.620	0.000	0.000%	2.40万	0.00亿	0.000%
2026-09-29	24.830	24.750	25.150	24.510	-0.120	-0.483%	1.61万	0.00亿	0.000%
2026-09-28	25.340	24.870	25.470	24.700	-0.600	-2.356%	2.80万	0.00亿	0.000%
2026-09-27	25.880	25.470	26.380	25.400	-0.510	-1.963%	317.18万	0.82亿	1.658%
2026-09-24	25.880	25.470	26.380	25.400	-0.510	-1.963%	3.17万	0.00亿	0.000%
2026-09-23	24.930	25.980	26.290	24.910	1.050	4.212%	4.14万	0.00亿	0.000%
2026-09-22	24.930	24.930	25.470	24.660	0.000	0.000%	2.89万	0.00亿	0.000%
2026-09-21	24.450	24.930	25.150	23.790	0.390	1.589%	3.22万	0.00亿	0.000%
2026-09-18	24.690	24.540	24.780	24.260	0.330	1.363%	2.08万	0.00亿	0.000%
2026-09-17	24.000	24.210	24.390	23.600	0.190	0.791%	2.22万	0.00亿	0.000%
2026-09-16	23.350	24.020	24.270	23.240	0.700	3.002%	2.55万	0.00亿	0.000%
2026-09-15	23.730	23.320	23.980	23.310	-0.460	-1.934%	2.31万	0.00亿	0.000%
2026-09-14	22.280	23.780	23.970	22.110	1.340	5.971%	3.24万	0.00亿	0.000%
2026-09-11	23.510	22.440	23.510	21.900	-1.070	-4.551%	3.07万	0.00亿	0.000%
2026-09-10	24.300	23.510	24.300	23.400	-0.370	-1.549%	2.47万	0.00亿	0.000%
2026-09-09	23.190	23.880	24.120	23.190	0.700	3.020%	2.64万	0.00亿	0.000%
2026-09-08	23.350	23.180	23.410	22.800	-0.010	-0.043%	1.92万	0.00亿	0.000%
2026-09-07	23.980	23.190	24.220	23.100	-0.840	-3.496%	3.26万	0.00亿	0.000%
2026-09-04	23.880	24.030	24.280	23.720	0.180	0.755%	3.34万	0.00亿	0.000%
2026-09-03	23.780	23.850	24.060	23.530	0.100	0.421%	2.00万	0.00亿	0.000%
2026-09-02	23.890	23.750	24.310	23.370	-0.420	-1.738%	2.42万	0.00亿	0.000%
2026-09-01	23.830	24.170	24.280	23.600	0.290	1.214%	3.07万	0.00亿	0.000%
2026-08-31	23.290	23.880	23.950	23.040	0.290	1.229%	3.48万	0.00亿	0.000%
2026-08-28	23.320	23.590	23.770	22.600	0.310	1.332%	4.35万	0.00亿	0.000%
2026-08-27	23.180	23.280	23.590	22.900	0.100	0.431%	2.35万	0.00亿	0.000%
2026-08-26	23.890	23.180	24.650	23.050	-0.820	-3.417%	3.05万	0.00亿	0.000%
2026-08-25	24.260	24.000	24.270	23.760	-0.370	-1.518%	2.77万	0.00亿	0.000%
2026-08-24	24.430	24.370	24.560	23.950	0.080	0.329%	3.80万	0.00亿	0.000%
2026-08-21	24.200	24.290	24.680	23.700	-0.180	-0.736%	3.40万	0.00亿	0.000%
2026-08-20	23.480	24.470	24.830	23.200	0.470	1.958%	7.61万	0.00亿	0.000%
2026-08-19	26.100	24.000	26.200	24.000	-2.670	-10.011%	6.76万	0.00亿	0.000%
2026-08-18	28.820	26.670	29.280	25.730	-1.620	-5.726%	14.29万	0.00亿	0.000%
2026-08-17	25.390	28.290	28.290	25.390	2.570	9.992%	7.08万	0.00亿	0.000%
2026-08-14	24.930	25.720	25.730	24.910	0.930	3.752%	4.31万	0.00亿	0.000%
2026-08-13	25.040	24.790	25.560	24.580	-0.250	-0.998%	4.64万	0.00亿	0.000%
2026-08-12	24.100	25.040	25.680	24.000	0.790	3.258%	6.08万	0.00亿	0.000%
2026-08-11	23.050	24.250	24.560	22.800	1.000	4.301%	6.92万	0.00亿	0.000%
2026-08-10	21.600	23.250	23.460	21.400	1.600	7.390%	5.07万	0.00亿	0.000%
2026-08-07	21.280	21.650	21.770	21.000	0.370	1.739%	4.05万	0.00亿	0.000%
2026-08-06	21.250	21.280	21.470	20.690	-0.150	-0.700%	3.60万	0.00亿	0.000%
2026-08-05	20.800	21.430	21.530	20.560	0.630	3.029%	4.12万	0.00亿	0.000%
2026-08-04	20.600	20.800	20.850	20.120	0.320	1.563%	2.93万	0.00亿	0.000%
2026-08-03	20.820	20.480	21.290	20.080	-0.520	-2.476%	3.51万	0.00亿	0.000%
2026-07-31	21.150	21.000	21.200	20.520	0.480	2.339%	3.89万	0.00亿	0.000%
2026-07-30	22.350	20.520	22.350	20.250	-1.830	-8.188%	6.71万	0.00亿	0.000%
2026-07-29	21.790	22.350	22.690	21.070	0.450	2.055%	9.11万	0.00亿	0.000%
2026-07-28	21.080	21.900	22.000	20.430	0.850	4.038%	8.50万	0.00亿	0.000%
2026-07-27	19.150	21.050	21.050	19.130	1.910	9.979%	2.98万	0.00亿	0.000%
2026-07-24	18.500	19.140	19.360	18.010	0.200	1.056%	3.85万	0.00亿	0.000%
2026-07-23	18.620	18.940	19.300	18.620	0.090	0.477%	2.68万	0.00亿	0.000%
2026-07-22	19.420	18.850	19.650	18.690	-0.900	-4.557%	3.45万	0.00亿	0.000%
2026-07-21	19.640	19.750	19.880	17.530	0.290	1.490%	5.84万	0.00亿	0.000%
2026-07-20	20.300	19.460	20.550	18.930	-0.870	-4.279%	6.90万	0.00亿	0.000%
2026-07-17	22.020	20.330	22.540	20.000	-1.600	-7.296%	6.26万	0.00亿	0.000%
2026-07-16	22.200	21.930	22.880	21.860	-0.360	-1.615%	3.02万	0.00亿	0.000%
2026-07-15	21.610	22.290	22.880	21.480	0.540	2.483%	3.88万	0.00亿	0.000%
2026-07-14	21.970	21.750	22.270	21.060	-0.220	-1.001%	3.24万	0.00亿	0.000%
2026-07-13	22.200	21.970	23.460	21.650	0.020	0.091%	5.26万	0.00亿	0.000%
2026-07-10	21.960	21.950	22.700	21.700	-0.050	-0.227%	3.24万	0.00亿	0.000%
2026-07-09	22.100	22.000	22.280	21.330	-0.280	-1.257%	2.83万	0.00亿	0.000%
2026-07-08	23.150	22.280	23.400	22.250	-0.870	-3.758%	3.22万	0.00亿	0.000%
2026-07-07	23.940	23.150	24.490	23.000	-0.560	-2.362%	5.88万	0.00亿	0.000%
2026-07-06	24.960	23.710	25.370	23.580	-1.390	-5.538%	4.83万	0.00亿	0.000%
2026-07-03	24.420	25.100	25.600	23.810	0.210	0.844%	7.73万	0.00亿	0.000%
2026-07-02	22.630	24.890	24.890	22.610	2.260	9.987%	2.97万	0.00亿	0.000%
2026-07-01	21.720	22.630	23.350	21.250	1.290	6.045%	5.45万	0.00亿	0.000%
2026-06-30	21.750	21.340	21.960	20.900	-0.400	-1.840%	4.41万	0.00亿	0.000%
2026-06-29	22.260	21.740	23.200	21.210	-0.520	-2.336%	6.45万	0.00亿	0.000%
2026-06-26	22.090	22.260	22.870	21.650	-0.560	-2.454%	8.07万	0.00亿	0.000%
2026-06-25	25.200	22.820	25.330	22.820	-2.530	-9.980%	7.02万	0.00亿	0.000%
2026-06-24	25.440	25.350	26.470	25.250	-0.430	-1.668%	3.95万	0.00亿	0.000%
2026-06-23	26.000	25.780	26.670	25.480	-0.520	-1.977%	3.98万	0.00亿	0.000%
2026-06-22	27.000	26.300	27.480	25.420	-0.880	-3.238%	6.42万	0.00亿	0.000%
2026-06-18	26.020	27.180	27.480	25.420	1.160	4.458%	4.94万	0.00亿	0.000%
2026-06-17	25.300	26.020	26.400	25.200	0.470	1.840%	3.35万	0.00亿	0.000%
2026-06-16	25.660	25.550	25.980	25.310	-0.110	-0.429%	3.56万	0.00亿	0.000%
2026-06-15	25.630	25.660	25.800	24.620	0.540	2.150%	4.43万	0.00亿	0.000%
2026-06-12	26.000	25.120	26.280	25.010	-1.020	-3.902%	3.55万	0.00亿	0.000%
2026-06-11	25.800	26.140	27.000	25.580	0.250	0.966%	5.27万	0.00亿	0.000%
2026-06-10	25.500	25.890	26.160	25.240	0.130	0.505%	3.10万	0.00亿	0.000%
2026-06-09	26.110	25.760	26.670	25.000	0.210	0.822%	3.47万	0.00亿	0.000%
2026-06-08	26.400	25.550	26.870	25.430	-1.660	-6.101%	6.93万	0.00亿	0.000%
2026-06-05	24.690	27.210	27.210	24.000	2.470	9.984%	5.74万	0.00亿	0.000%
2026-06-04	24.770	24.740	25.370	24.450	-0.210	-0.842%	2.36万	0.00亿	0.000%
2026-06-03	24.850	24.950	25.640	24.620	0.150	0.605%	2.90万	0.00亿	0.000%
2026-06-02	25.070	24.800	25.670	24.410	-0.380	-1.509%	2.89万	0.00亿	0.000%
2026-06-01	25.840	25.180	26.610	25.130	-0.890	-3.414%	3.83万	0.00亿	0.000%
2026-05-29	27.970	26.070	27.990	25.790	-1.810	-6.492%	4.77万	0.00亿	0.000%
2026-05-28	27.970	27.880	28.500	26.980	-0.280	-0.994%	5.19万	0.00亿	0.000%
2026-05-27	28.170	28.160	29.320	27.920	-1.020	-3.496%	5.52万	0.00亿	0.000%
2026-05-26	28.890	29.180	30.370	27.430	-0.280	-0.950%	8.89万	0.00亿	0.000%
2026-05-25	32.590	29.460	32.650	29.460	-3.290	-10.046%	7.51万	0.00亿	0.000%
2026-05-22	32.140	32.750	32.860	30.880	1.100	3.476%	6.98万	0.00亿	0.000%
2026-05-21	32.010	31.650	33.820	31.010	-0.360	-1.125%	10.33万	0.00亿	0.000%
2026-05-20	29.670	32.010	32.010	29.160	2.920	10.038%	6.07万	0.00亿	0.000%
2026-05-19	28.460	29.090	29.460	28.370	0.630	2.214%	4.05万	0.00亿	0.000%
2026-05-18	29.480	28.460	29.480	27.370	-0.440	-1.522%	4.81万	0.00亿	0.000%
2026-05-15	28.450	28.900	29.670	28.450	0.900	3.214%	6.81万	0.00亿	0.000%
2026-05-14	28.370	28.000	28.620	27.370	-0.270	-0.955%	8.02万	0.00亿	0.000%
2026-05-13	25.860	28.270	28.270	25.470	2.580	10.043%	7.89万	0.00亿	0.000%
2026-05-12	25.970	25.690	26.060	25.390	-0.270	-1.040%	2.85万	0.00亿	0.000%
2026-05-11	25.050	25.960	26.820	24.990	0.810	3.221%	5.78万	0.00亿	0.000%
2026-05-08	24.790	25.150	25.510	24.660	0.250	1.004%	3.99万	0.00亿	0.000%
2026-05-07	25.130	24.900	25.140	24.290	-0.380	-1.503%	4.10万	0.00亿	0.000%
2026-05-06	24.410	25.280	25.430	24.150	0.870	3.564%	4.36万	0.00亿	0.000%
2026-04-30	24.450	24.410	24.730	24.140	0.150	0.618%	2.78万	0.00亿	0.000%
2026-04-29	23.960	24.260	24.670	23.800	0.270	1.125%	3.09万	0.00亿	0.000%
2026-04-28	23.870	23.990	24.990	23.870	-0.120	-0.498%	4.87万	0.00亿	0.000%
2026-04-27	23.750	24.110	24.370	22.750	0.890	3.833%	7.23万	0.00亿	0.000%
2026-04-24	22.880	23.220	23.370	22.650	0.070	0.302%	2.78万	0.00亿	0.000%
2026-04-23	23.050	23.150	23.350	22.890	0.000	0.000%	2.52万	0.00亿	0.000%
2026-04-22	23.260	23.150	23.820	22.890	0.070	0.303%	2.95万	0.00亿	0.000%
2026-04-21	22.500	23.080	23.420	22.220	0.640	2.852%	3.02万	0.00亿	0.000%
2026-04-20	22.170	22.440	22.970	21.770	0.400	1.815%	3.74万	0.00亿	0.000%
2026-04-17	22.180	22.040	22.270	21.830	-0.040	-0.181%	1.64万	0.00亿	0.000%
2026-04-16	21.570	22.080	22.200	21.380	0.630	2.937%	2.22万	0.00亿	0.000%
2026-04-15	21.640	21.450	21.950	21.410	0.030	0.140%	2.09万	0.00亿	0.000%
2026-04-14	22.140	21.420	22.140	21.300	-0.360	-1.653%	2.19万	0.00亿	0.000%
2026-04-13	21.870	21.780	22.070	21.470	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-10	22.190	21.930	22.370	21.780	0.000	0.000%	2.24万	0.00亿	0.000%
2026-04-09	22.500	22.030	22.570	21.930	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-08	22.260	22.640	22.790	21.920	0.000	0.000%	3.27万	0.00亿	0.000%
2026-04-07	20.360	21.820	21.890	20.250	0.000	0.000%	3.95万	0.00亿	0.000%
2026-04-03	20.570	20.360	21.210	20.280	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-02	21.480	20.970	21.760	20.700	0.000	0.000%	2.74万	0.00亿	0.000%
2026-04-01	22.420	21.790	22.720	21.570	0.000	0.000%	3.91万	0.00亿	0.000%