| 股票名称 | 代码 603790 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 雅运股份 | 2024-05-17 五 | 11.45 | 11.34 | 11.50 | 11.54 | 11.29 | 1.41% | 0.85% | 16299 | 1861万 | 22.01 | 22.01 | 42.95 | 2 | 雅运股份 | 2024-05-16 四 | 11.26 | 11.24 | 11.34 | 11.51 | 11.25 | 0.89% | 0.80% | 15244 | 1732万 | 21.7 | 21.7 | 42.35 | 3 | 雅运股份 | 2024-05-15 三 | 11.26 | 11.22 | 11.24 | 11.38 | 11.00 | 0.18% | 0.78% | 14869 | 1666万 | 21.51 | 21.51 | 41.98 | 4 | 雅运股份 | 2024-05-14 二 | 11.03 | 11.03 | 11.22 | 11.45 | 11.02 | 1.72% | 1.19% | 22834 | 2568万 | 21.47 | 21.47 | 41.9 | 5 | 雅运股份 | 2024-05-13 一 | 11.24 | 11.34 | 11.03 | 11.25 | 10.98 | -2.73% | 1.34% | 25572 | 2834万 | 21.11 | 21.11 | 41.19 | 6 | 雅运股份 | 2024-05-10 五 | 11.54 | 11.53 | 11.34 | 11.64 | 11.32 | -1.65% | 1.54% | 29374 | 3355万 | 21.7 | 21.7 | 42.35 | 7 | 雅运股份 | 2024-05-09 四 | 11.73 | 11.75 | 11.53 | 11.94 | 11.41 | -1.87% | 1.93% | 36911 | 4306万 | 22.06 | 22.06 | 43.06 | 8 | 雅运股份 | 2024-05-08 三 | 11.58 | 11.60 | 11.75 | 12.71 | 11.50 | 1.29% | 3.78% | 72324 | 8635万 | 22.48 | 22.48 | 43.88 | 9 | 雅运股份 | 2024-05-07 二 | 11.18 | 11.23 | 11.60 | 11.64 | 11.15 | 3.29% | 1.96% | 37501 | 4263万 | 22.2 | 22.2 | 43.32 | 10 | 雅运股份 | 2024-05-06 一 | 10.69 | 10.64 | 11.23 | 11.23 | 10.64 | 5.55% | 2.02% | 38616 | 4222万 | 21.49 | 21.49 | 41.94 | 11 | 雅运股份 | 2024-04-30 二 | 10.53 | 10.57 | 10.64 | 10.72 | 10.49 | 0.66% | 1.44% | 27541 | 2923万 | 20.36 | 20.36 | 39.73 | 12 | 雅运股份 | 2024-04-29 一 | 10.57 | 10.57 | 10.57 | 10.63 | 10.34 | 0.00% | 1.62% | 31048 | 3263万 | 20.23 | 20.23 | 39.47 | 13 | 雅运股份 | 2024-04-26 五 | 10.75 | 10.39 | 10.57 | 10.88 | 10.43 | 1.73% | 1.89% | 36131 | 3833万 | 20.23 | 20.23 | 39.47 | 14 | 雅运股份 | 2024-04-25 四 | 10.07 | 10.08 | 10.39 | 10.45 | 10.02 | 3.08% | 1.38% | 26407 | 2735万 | 19.88 | 19.88 | 52.83 | 15 | 雅运股份 | 2024-04-24 三 | 9.92 | 9.92 | 10.08 | 10.10 | 9.81 | 1.61% | 1.13% | 21694 | 2171万 | 19.29 | 19.29 | 51.25 | 16 | 雅运股份 | 2024-04-23 二 | 9.72 | 9.73 | 9.92 | 9.97 | 9.52 | 1.95% | 1.26% | 24038 | 2373万 | 18.98 | 18.98 | 50.44 | 17 | 雅运股份 | 2024-04-22 一 | 9.92 | 9.82 | 9.73 | 9.92 | 9.42 | -0.92% | 1.46% | 27870 | 2709万 | 18.62 | 18.62 | 49.47 | 18 | 雅运股份 | 2024-04-19 五 | 9.60 | 9.67 | 9.82 | 9.83 | 9.48 | 1.55% | 1.27% | 24280 | 2351万 | 18.79 | 18.79 | 49.93 | 19 | 雅运股份 | 2024-04-18 四 | 9.97 | 9.71 | 9.67 | 9.98 | 9.60 | -0.41% | 1.97% | 37665 | 3691万 | 18.5 | 18.5 | 49.17 | 20 | 雅运股份 | 2024-04-17 三 | 8.90 | 8.83 | 9.71 | 9.71 | 8.90 | 9.97% | 1.03% | 19803 | 1874万 | 18.58 | 18.58 | 49.37 | 21 | 雅运股份 | 2024-04-16 二 | 9.60 | 9.71 | 8.83 | 9.70 | 8.80 | -9.06% | 2.41% | 46062 | 4149万 | 16.9 | 16.9 | 44.9 | 22 | 雅运股份 | 2024-04-15 一 | 10.46 | 10.63 | 9.71 | 10.68 | 9.57 | -8.65% | 3.03% | 57916 | 5743万 | 18.58 | 18.58 | 49.37 | 23 | 雅运股份 | 2024-04-12 五 | 10.46 | 10.47 | 10.63 | 10.74 | 10.46 | 1.53% | 2.23% | 42593 | 4528万 | 20.34 | 20.34 | 54.05 | 24 | 雅运股份 | 2024-04-11 四 | 10.44 | 10.44 | 10.47 | 10.70 | 10.27 | 0.29% | 2.34% | 44720 | 4697万 | 20.04 | 20.04 | 53.24 | 25 | 雅运股份 | 2024-04-10 三 | 10.75 | 10.86 | 10.44 | 11.04 | 10.21 | -3.87% | 3.62% | 69282 | 7265万 | 19.98 | 19.98 | 53.08 | 26 | 雅运股份 | 2024-04-09 二 | 10.51 | 11.67 | 10.86 | 10.94 | 10.51 | -6.94% | 5.47% | 104631 | 11273万 | 20.78 | 20.78 | 55.22 | 27 | 雅运股份 | 2024-04-08 一 | 11.67 | 12.97 | 11.67 | 11.83 | 11.67 | -10.02% | 1.35% | 25825 | 3016万 | 22.33 | 22.33 | 59.34 | 28 | 雅运股份 | 2024-04-03 三 | 13.72 | 12.47 | 12.97 | 13.72 | 11.73 | 4.01% | 8.21% | 157057 | 20416万 | 24.82 | 24.82 | 65.95 | 29 | 雅运股份 | 2024-04-02 二 | 12.47 | 11.34 | 12.47 | 12.47 | 12.47 | 9.96% | 0.71% | 13635 | 1700万 | 23.86 | 23.86 | 63.41 | 30 | 雅运股份 | 2024-04-01 一 | 10.50 | 10.31 | 11.34 | 11.34 | 10.50 | 9.99% | 0.65% | 12498 | 1384万 | 21.7 | 21.7 | 57.66 | 31 | 雅运股份 | 2024-03-29 五 | 10.10 | 10.12 | 10.31 | 10.35 | 10.10 | 1.88% | 1.04% | 19994 | 2054万 | 19.73 | 19.73 | 52.42 | 32 | 雅运股份 | 2024-03-28 四 | 9.97 | 10.04 | 10.12 | 10.27 | 9.97 | 0.80% | 0.85% | 16279 | 1654万 | 19.37 | 19.37 | 51.46 | 33 | 雅运股份 | 2024-03-27 三 | 10.25 | 10.25 | 10.04 | 10.31 | 10.04 | -2.05% | 0.61% | 11584 | 1179万 | 19.21 | 19.21 | 51.05 | 34 | 雅运股份 | 2024-03-26 二 | 10.29 | 10.19 | 10.25 | 10.35 | 10.02 | 0.59% | 0.72% | 13705 | 1397万 | 19.61 | 19.61 | 52.12 | 35 | 雅运股份 | 2024-03-25 一 | 10.39 | 10.42 | 10.19 | 10.48 | 10.16 | -2.21% | 0.96% | 18330 | 1898万 | 19.5 | 19.5 | 51.81 | 36 | 雅运股份 | 2024-03-22 五 | 10.66 | 10.58 | 10.42 | 10.69 | 10.33 | -1.51% | 0.79% | 15114 | 1584万 | 19.94 | 19.94 | 52.98 | 37 | 雅运股份 | 2024-03-21 四 | 10.72 | 10.68 | 10.58 | 10.88 | 10.41 | -0.94% | 1.10% | 21059 | 2230万 | 20.25 | 20.25 | 53.8 | 38 | 雅运股份 | 2024-03-20 三 | 10.36 | 10.39 | 10.68 | 10.71 | 10.36 | 2.79% | 1.25% | 23830 | 2511万 | 20.44 | 20.44 | 54.3 | 39 | 雅运股份 | 2024-03-19 二 | 10.32 | 10.39 | 10.39 | 10.50 | 10.30 | 0.00% | 1.15% | 21928 | 2279万 | 19.88 | 19.88 | 52.83 | 40 | 雅运股份 | 2024-03-18 一 | 10.29 | 10.34 | 10.39 | 10.55 | 10.19 | 0.48% | 1.66% | 31782 | 3292万 | 19.88 | 19.88 | 52.83 | 41 | 雅运股份 | 2024-03-15 五 | 10.04 | 10.02 | 10.34 | 10.34 | 9.87 | 3.19% | 1.31% | 24973 | 2525万 | 19.79 | 19.79 | 52.58 | 42 | 雅运股份 | 2024-03-14 四 | 9.96 | 9.95 | 10.02 | 10.15 | 9.81 | 0.70% | 0.86% | 16440 | 1640万 | 19.17 | 19.17 | 50.95 | 43 | 雅运股份 | 2024-03-08 五 | 9.42 | 9.49 | 9.49 | 9.68 | 9.38 | 0.00% | 0.61% | 11606 | 1104万 | 18.16 | 18.16 | 48.25 | 44 | 雅运股份 | 2024-03-07 四 | 9.49 | 9.47 | 9.49 | 9.69 | 9.41 | 0.21% | 0.96% | 18332 | 1756万 | 18.16 | 18.16 | 48.25 | 45 | 雅运股份 | 2024-03-06 三 | 9.24 | 9.30 | 9.47 | 9.61 | 9.21 | 1.83% | 1.02% | 19522 | 1842万 | 18.12 | 18.12 | 48.15 | 46 | 雅运股份 | 2024-03-05 二 | 9.78 | 9.67 | 9.30 | 9.78 | 9.21 | -3.83% | 1.01% | 19370 | 1817万 | 17.8 | 17.8 | 47.29 | 47 | 雅运股份 | 2024-03-04 一 | 9.69 | 9.64 | 9.67 | 9.84 | 9.49 | 0.31% | 0.78% | 14917 | 1441万 | 18.5 | 18.5 | 49.17 | 48 | 雅运股份 | 2024-03-01 五 | 9.70 | 9.64 | 9.64 | 9.89 | 9.43 | 0.00% | 1.27% | 24302 | 2342万 | 18.45 | 18.45 | 49.02 | 49 | 雅运股份 | 2024-02-29 四 | 9.00 | 9.32 | 9.64 | 9.73 | 9.00 | 3.43% | 1.51% | 28935 | 2751万 | 18.45 | 18.45 | 49.02 | 50 | 雅运股份 | 2024-02-28 三 | 10.31 | 10.30 | 9.32 | 10.74 | 9.32 | -9.51% | 2.32% | 44419 | 4482万 | 17.83 | 17.83 | 47.39 | 51 | 雅运股份 | 2024-02-27 二 | 10.24 | 10.24 | 10.30 | 10.35 | 9.98 | 0.59% | 0.96% | 18278 | 1863万 | 19.71 | 19.71 | 52.37 | 52 | 雅运股份 | 2024-02-26 一 | 9.81 | 9.77 | 10.24 | 10.44 | 9.77 | 4.81% | 1.67% | 31968 | 3249万 | 19.6 | 19.6 | 52.07 | 53 | 雅运股份 | 2024-02-23 五 | 9.35 | 9.35 | 9.77 | 9.81 | 9.35 | 4.49% | 1.07% | 20498 | 1969万 | 18.7 | 18.7 | 49.68 | 54 | 雅运股份 | 2024-02-22 四 | 9.20 | 9.20 | 9.35 | 9.39 | 9.03 | 1.63% | 1.07% | 20404 | 1888万 | 17.89 | 17.89 | 47.54 | 55 | 雅运股份 | 2024-02-21 三 | 8.78 | 8.82 | 9.20 | 9.48 | 8.71 | 4.31% | 1.22% | 23264 | 2124万 | 17.61 | 17.61 | 46.78 | 56 | 雅运股份 | 2024-02-20 二 | 8.56 | 8.49 | 8.82 | 8.87 | 8.35 | 3.89% | 1.14% | 21894 | 1913万 | 16.88 | 16.88 | 44.85 | 57 | 雅运股份 | 2024-02-19 一 | 8.42 | 8.05 | 8.49 | 8.75 | 8.18 | 5.47% | 2.47% | 47303 | 4042万 | 16.25 | 16.25 | 43.17 | 58 | 雅运股份 | 2024-02-08 四 | 7.33 | 7.32 | 8.05 | 8.05 | 7.04 | 9.97% | 2.49% | 47724 | 3593万 | 15.4 | 15.4 | 40.93 | 59 | 雅运股份 | 2024-02-07 三 | 8.02 | 7.88 | 7.32 | 8.15 | 7.10 | -7.11% | 3.74% | 71588 | 5212万 | 14.01 | 14.01 | 37.22 | 60 | 雅运股份 | 2024-02-06 二 | 7.96 | 8.75 | 7.88 | 8.58 | 7.88 | -9.94% | 2.41% | 46138 | 3669万 | 15.08 | 15.08 | 40.07 | 61 | 雅运股份 | 2024-02-05 一 | 9.58 | 9.72 | 8.75 | 9.61 | 8.75 | -9.98% | 1.05% | 20155 | 1787万 | 16.74 | 16.74 | 44.49 | 62 | 雅运股份 | 2024-02-02 五 | 10.32 | 10.36 | 9.72 | 10.74 | 9.32 | -6.18% | 1.55% | 29627 | 2952万 | 18.6 | 18.6 | 49.42 | 63 | 雅运股份 | 2024-02-01 四 | 10.54 | 10.60 | 10.36 | 10.77 | 10.03 | -2.26% | 1.71% | 32669 | 3370万 | 19.82 | 19.82 | 52.68 | 64 | 雅运股份 | 2024-01-31 三 | 11.00 | 11.37 | 10.60 | 11.36 | 10.56 | -6.77% | 1.37% | 26172 | 2832万 | 20.28 | 20.28 | 53.9 | 65 | 雅运股份 | 2024-01-30 二 | 11.89 | 11.79 | 11.37 | 11.89 | 11.31 | -3.56% | 0.84% | 16102 | 1859万 | 21.76 | 21.76 | 57.81 | 66 | 雅运股份 | 2024-01-29 一 | 12.49 | 12.49 | 11.79 | 12.68 | 11.76 | -5.60% | 0.98% | 18727 | 2255万 | 22.56 | 22.56 | 59.95 | 67 | 雅运股份 | 2024-01-26 五 | 12.20 | 12.18 | 12.49 | 12.65 | 12.13 | 2.55% | 1.45% | 27796 | 3468万 | 23.9 | 23.9 | 63.51 | 68 | 雅运股份 | 2024-01-25 四 | 11.90 | 11.74 | 12.18 | 12.21 | 11.65 | 3.75% | 0.93% | 17832 | 2133万 | 23.31 | 23.31 | 61.93 | 69 | 雅运股份 | 2024-01-24 三 | 11.51 | 11.45 | 11.74 | 11.85 | 11.33 | 2.53% | 1.49% | 28554 | 3308万 | 22.47 | 22.47 | 59.69 | 70 | 雅运股份 | 2024-01-23 二 | 11.99 | 11.80 | 11.45 | 11.99 | 11.27 | -2.97% | 1.64% | 31362 | 3581万 | 21.91 | 21.91 | 58.22 | 71 | 雅运股份 | 2024-01-22 一 | 12.60 | 12.63 | 11.80 | 12.69 | 11.64 | -6.57% | 1.15% | 21986 | 2672万 | 22.58 | 22.58 | 60 | 72 | 雅运股份 | 2024-01-19 五 | 12.73 | 12.73 | 12.63 | 13.01 | 12.61 | -0.79% | 0.88% | 16855 | 2152万 | 24.17 | 24.17 | 64.22 | 73 | 雅运股份 | 2024-01-18 四 | 13.10 | 13.19 | 12.73 | 13.23 | 12.40 | -3.49% | 1.15% | 22070 | 2805万 | 24.36 | 24.36 | 64.73 | 74 | 雅运股份 | 2024-01-17 三 | 13.44 | 13.49 | 13.19 | 13.60 | 13.18 | -2.22% | 0.79% | 15045 | 2017万 | 25.24 | 25.24 | 67.07 | 75 | 雅运股份 | 2024-01-16 二 | 13.61 | 13.63 | 13.49 | 13.71 | 13.28 | -1.03% | 0.64% | 12217 | 1645万 | 25.81 | 25.81 | 68.59 | 76 | 雅运股份 | 2024-01-15 一 | 13.66 | 13.56 | 13.63 | 13.68 | 13.48 | 0.52% | 0.60% | 11573 | 1575万 | 26.08 | 26.08 | 69.3 | 77 | 雅运股份 | 2024-01-12 五 | 13.69 | 13.69 | 13.56 | 14.05 | 13.51 | -0.95% | 0.77% | 14659 | 2007万 | 25.95 | 25.95 | 68.95 | 78 | 雅运股份 | 2024-01-11 四 | 13.56 | 13.55 | 13.69 | 13.71 | 13.56 | 1.03% | 0.55% | 10523 | 1437万 | 26.2 | 26.2 | 69.61 | 79 | 雅运股份 | 2024-01-10 三 | 13.77 | 13.77 | 13.55 | 13.81 | 13.55 | -1.60% | 0.60% | 11511 | 1574万 | 25.93 | 25.93 | 68.9 | 80 | 雅运股份 | 2024-01-09 二 | 13.73 | 13.73 | 13.77 | 13.90 | 13.64 | 0.29% | 0.74% | 14255 | 1963万 | 26.35 | 26.35 | 70.02 | 81 | 雅运股份 | 2024-01-08 一 | 14.04 | 13.98 | 13.73 | 14.04 | 13.70 | -1.79% | 0.55% | 10572 | 1462万 | 26.27 | 26.27 | 69.81 | 82 | 雅运股份 | 2024-01-05 五 | 14.19 | 14.17 | 13.98 | 14.30 | 13.93 | -1.34% | 0.57% | 10830 | 1525万 | 26.75 | 26.75 | 71.08 | 83 | 雅运股份 | 2024-01-04 四 | 14.22 | 14.22 | 14.17 | 14.27 | 14.12 | -0.35% | 0.60% | 11454 | 1623万 | 27.12 | 27.12 | 72.05 | 84 | 雅运股份 | 2024-01-03 三 | 14.32 | 14.36 | 14.22 | 14.32 | 14.10 | -0.97% | 0.69% | 13167 | 1870万 | 27.21 | 27.21 | 72.3 | 85 | 雅运股份 | 2024-01-02 二 | 14.31 | 14.01 | 14.36 | 14.40 | 14.01 | 2.50% | 0.99% | 18897 | 2697万 | 27.48 | 27.48 | 73.02 | 86 | 雅运股份 | 2023-12-29 五 | 13.91 | 13.91 | 14.01 | 14.05 | 13.72 | 0.72% | 0.72% | 13829 | 1927万 | 26.81 | 26.81 | 71.24 | 87 | 雅运股份 | 2023-12-28 四 | 13.52 | 13.47 | 13.91 | 13.94 | 13.32 | 3.27% | 0.94% | 17949 | 2459万 | 26.62 | 26.62 | 70.73 | 88 | 雅运股份 | 2023-12-27 三 | 13.33 | 13.25 | 13.47 | 13.49 | 13.19 | 1.66% | 0.41% | 7898 | 1053万 | 25.78 | 25.78 | 68.49 | 89 | 雅运股份 | 2023-12-26 二 | 13.39 | 13.42 | 13.25 | 13.49 | 13.22 | -1.27% | 0.40% | 7692 | 1023万 | 25.36 | 25.36 | 67.37 | 90 | 雅运股份 | 2023-12-25 一 | 13.59 | 13.52 | 13.42 | 13.65 | 13.18 | -0.74% | 0.73% | 13995 | 1870万 | 25.68 | 25.68 | 68.24 | 91 | 雅运股份 | 2023-12-22 五 | 13.78 | 13.81 | 13.52 | 13.93 | 13.45 | -2.10% | 0.55% | 10433 | 1418万 | 25.87 | 25.87 | 68.75 | 92 | 雅运股份 | 2023-12-21 四 | 13.54 | 13.61 | 13.81 | 13.86 | 13.43 | 1.47% | 0.86% | 16461 | 2249万 | 26.43 | 26.43 | 70.22 | 93 | 雅运股份 | 2023-12-20 三 | 13.75 | 13.73 | 13.61 | 13.93 | 13.61 | -0.87% | 0.64% | 12186 | 1682万 | 26.04 | 26.04 | 69.2 | 94 | 雅运股份 | 2023-12-19 二 | 13.69 | 13.64 | 13.73 | 13.83 | 13.53 | 0.66% | 0.43% | 8190 | 1120万 | 26.27 | 26.27 | 69.81 | 95 | 雅运股份 | 2023-12-18 一 | 13.72 | 13.77 | 13.64 | 13.84 | 13.62 | -0.94% | 0.69% | 13233 | 1813万 | 26.1 | 26.1 | 69.36 | 96 | 雅运股份 | 2023-12-15 五 | 13.74 | 13.75 | 13.77 | 13.86 | 13.61 | 0.15% | 0.55% | 10585 | 1458万 | 26.35 | 26.35 | 70.02 | 97 | 雅运股份 | 2023-12-14 四 | 13.67 | 13.68 | 13.75 | 13.91 | 13.67 | 0.51% | 0.51% | 9839 | 1356万 | 26.31 | 26.31 | 69.91 | 98 | 雅运股份 | 2023-12-13 三 | 13.71 | 13.67 | 13.68 | 13.84 | 13.50 | 0.07% | 0.72% | 13865 | 1900万 | 26.18 | 26.18 | 69.56 | 99 | 雅运股份 | 2023-12-12 二 | 13.95 | 13.74 | 13.67 | 13.95 | 13.51 | -0.51% | 0.84% | 16148 | 2206万 | 26.16 | 26.16 | 69.51 | 100 | 雅运股份 | 2023-12-11 一 | 13.51 | 13.67 | 13.74 | 14.00 | 13.49 | 0.51% | 1.09% | 20854 | 2873万 | 26.29 | 26.29 | 69.86 | 101 | 雅运股份 | 2023-12-08 五 | 14.07 | 14.03 | 13.67 | 14.13 | 13.63 | -2.57% | 0.97% | 18501 | 2555万 | 26.16 | 26.16 | 69.51 | 102 | 雅运股份 | 2023-12-07 四 | 14.34 | 14.16 | 14.03 | 14.34 | 13.90 | -0.92% | 0.72% | 13784 | 1928万 | 26.85 | 26.85 | 71.34 | 103 | 雅运股份 | 2023-12-06 三 | 14.20 | 14.18 | 14.16 | 14.37 | 14.00 | -0.14% | 0.57% | 10896 | 1551万 | 27.1 | 27.1 | 72 | 104 | 雅运股份 | 2023-12-05 二 | 14.27 | 14.24 | 14.18 | 14.34 | 14.16 | -0.42% | 0.62% | 11785 | 1681万 | 27.13 | 27.13 | 72.1 | 105 | 雅运股份 | 2023-12-04 一 | 14.42 | 14.35 | 14.24 | 14.46 | 14.22 | -0.77% | 0.56% | 10744 | 1538万 | 27.25 | 27.25 | 72.41 | 106 | 雅运股份 | 2023-12-01 五 | 14.28 | 14.31 | 14.35 | 14.45 | 14.28 | 0.28% | 0.51% | 9787 | 1404万 | 27.46 | 27.46 | 72.97 | 107 | 雅运股份 | 2023-11-30 四 | 14.45 | 14.45 | 14.31 | 14.56 | 14.22 | -0.97% | 0.54% | 10326 | 1481万 | 27.38 | 27.38 | 72.76 | 108 | 雅运股份 | 2023-11-29 三 | 14.47 | 14.43 | 14.45 | 14.56 | 14.42 | 0.14% | 0.51% | 9733 | 1409万 | 27.65 | 27.65 | 73.47 | 109 | 雅运股份 | 2023-11-28 二 | 14.22 | 14.20 | 14.43 | 14.48 | 14.18 | 1.62% | 0.86% | 16530 | 2382万 | 27.61 | 27.61 | 73.37 | 110 | 雅运股份 | 2023-11-27 一 | 14.09 | 14.15 | 14.20 | 14.41 | 14.09 | 0.35% | 0.74% | 14067 | 2004万 | 27.17 | 27.17 | 72.2 | 111 | 雅运股份 | 2023-11-24 五 | 14.27 | 14.25 | 14.15 | 14.32 | 14.06 | -0.70% | 0.51% | 9752 | 1380万 | 27.08 | 27.08 | 71.95 | 112 | 雅运股份 | 2023-11-23 四 | 14.12 | 14.17 | 14.25 | 14.33 | 14.11 | 0.56% | 0.57% | 10890 | 1550万 | 27.27 | 27.27 | 72.46 | 113 | 雅运股份 | 2023-11-22 三 | 14.28 | 14.28 | 14.17 | 14.32 | 14.10 | -0.77% | 0.51% | 9759 | 1384万 | 27.12 | 27.12 | 72.05 | 114 | 雅运股份 | 2023-11-21 二 | 14.30 | 14.28 | 14.28 | 14.40 | 14.10 | 0.00% | 0.61% | 11682 | 1674万 | 27.33 | 27.33 | 72.61 | 115 | 雅运股份 | 2023-11-20 一 | 14.04 | 13.99 | 14.28 | 14.33 | 14.00 | 2.07% | 0.88% | 16872 | 2391万 | 27.33 | 27.33 | 72.61 | 116 | 雅运股份 | 2023-11-17 五 | 14.09 | 13.95 | 13.99 | 14.09 | 13.88 | 0.29% | 0.75% | 14440 | 2018万 | 26.77 | 26.77 | 71.14 | 117 | 雅运股份 | 2023-11-16 四 | 14.24 | 14.24 | 13.95 | 14.24 | 13.95 | -2.04% | 0.95% | 18241 | 2565万 | 26.69 | 26.69 | 70.93 | 118 | 雅运股份 | 2023-11-15 三 | 14.54 | 14.44 | 14.24 | 14.55 | 14.20 | -1.39% | 1.02% | 19541 | 2795万 | 27.25 | 27.25 | 72.41 | 119 | 雅运股份 | 2023-11-14 二 | 14.22 | 14.45 | 14.44 | 14.59 | 14.17 | -0.07% | 2.23% | 42625 | 6124万 | 27.63 | 27.63 | 73.42 | 120 | 雅运股份 | 2023-11-13 一 | 15.57 | 14.26 | 14.45 | 15.57 | 13.62 | 1.33% | 3.15% | 60205 | 8703万 | 27.65 | 27.65 | 73.47 | 121 | 雅运股份 | 2023-11-09 四 | 14.16 | 14.15 | 14.26 | 14.33 | 14.11 | 0.78% | 0.55% | 10432 | 1485万 | 27.29 | 27.29 | 72.51 | 122 | 雅运股份 | 2023-11-08 三 | 14.08 | 14.08 | 14.15 | 14.21 | 14.03 | 0.50% | 0.50% | 9478 | 1340万 | 27.08 | 27.08 | 71.95 | 123 | 雅运股份 | 2023-11-07 二 | 14.06 | 14.02 | 14.08 | 14.12 | 13.98 | 0.43% | 0.44% | 8474 | 1193万 | 26.94 | 26.94 | 71.59 | 124 | 雅运股份 | 2023-11-06 一 | 14.13 | 13.97 | 14.02 | 14.13 | 13.90 | 0.36% | 0.58% | 11156 | 1564万 | 26.83 | 26.83 | 71.29 | 125 | 雅运股份 | 2023-11-03 五 | 13.98 | 13.98 | 13.97 | 14.08 | 13.86 | -0.07% | 0.52% | 10041 | 1403万 | 26.73 | 26.73 | 71.03 | 126 | 雅运股份 | 2023-11-02 四 | 14.11 | 14.10 | 13.98 | 14.11 | 13.80 | -0.85% | 0.58% | 11031 | 1542万 | 26.75 | 26.75 | 71.08 | 127 | 雅运股份 | 2023-11-01 三 | 13.89 | 13.83 | 14.10 | 14.12 | 13.83 | 1.95% | 0.88% | 16894 | 2370万 | 26.98 | 26.98 | 71.69 | 128 | 雅运股份 | 2023-10-31 二 | 13.65 | 13.65 | 13.83 | 13.91 | 13.65 | 1.32% | 0.62% | 11924 | 1646万 | 26.47 | 26.47 | 70.32 | 129 | 雅运股份 | 2023-10-30 一 | 13.77 | 13.77 | 13.65 | 13.86 | 13.65 | -0.87% | 0.66% | 12543 | 1724万 | 26.12 | 26.12 | 69.41 | 130 | 雅运股份 | 2023-10-27 五 | 13.50 | 13.46 | 13.77 | 13.81 | 13.34 | 2.30% | 0.65% | 12434 | 1692万 | 26.35 | 26.35 | 70.02 | 131 | 雅运股份 | 2023-10-26 四 | 13.64 | 13.65 | 13.46 | 13.65 | 13.30 | -1.39% | 0.58% | 11118 | 1493万 | 25.76 | 25.76 | 68.44 | 132 | 雅运股份 | 2023-10-25 三 | 13.30 | 13.30 | 13.65 | 13.68 | 13.29 | 2.63% | 0.87% | 16678 | 2256万 | 26.12 | 26.12 | 69.41 | 133 | 雅运股份 | 2023-10-24 二 | 12.70 | 12.75 | 13.30 | 13.35 | 12.56 | 4.31% | 1.17% | 22335 | 2920万 | 25.45 | 25.45 | 67.63 | 134 | 雅运股份 | 2023-10-23 一 | 12.94 | 12.75 | 12.75 | 13.03 | 12.69 | 0.00% | 1.08% | 20649 | 2658万 | 24.4 | 24.4 | 64.83 | 135 | 雅运股份 | 2023-10-20 五 | 12.71 | 12.76 | 12.75 | 13.02 | 12.71 | -0.08% | 0.57% | 10913 | 1397万 | 24.4 | 24.4 | 92.47 | 136 | 雅运股份 | 2023-10-19 四 | 12.76 | 12.83 | 12.76 | 13.11 | 12.71 | -0.55% | 0.49% | 9443 | 1220万 | 24.42 | 24.42 | 92.54 | 137 | 雅运股份 | 2023-10-18 三 | 13.19 | 13.23 | 12.83 | 13.20 | 12.81 | -3.02% | 0.69% | 13271 | 1716万 | 24.55 | 24.55 | 93.05 | 138 | 雅运股份 | 2023-10-17 二 | 13.20 | 13.20 | 13.23 | 13.38 | 13.10 | 0.23% | 0.36% | 6804 | 902万 | 25.32 | 25.32 | 95.95 | 139 | 雅运股份 | 2023-10-16 一 | 13.27 | 13.29 | 13.20 | 13.49 | 13.12 | -0.68% | 0.33% | 6342 | 837万 | 25.26 | 25.26 | 95.73 | 140 | 雅运股份 | 2023-10-13 五 | 13.59 | 13.52 | 13.29 | 13.59 | 13.19 | -1.70% | 0.50% | 9617 | 1279万 | 25.43 | 25.43 | 96.38 | 141 | 雅运股份 | 2023-10-12 四 | 13.45 | 13.39 | 13.52 | 13.52 | 13.35 | 0.97% | 0.33% | 6342 | 853万 | 25.87 | 25.87 | 98.05 | 142 | 雅运股份 | 2023-10-11 三 | 13.40 | 13.39 | 13.39 | 13.53 | 13.30 | 0.00% | 0.41% | 7813 | 1048万 | 25.62 | 25.62 | 97.11 | 143 | 雅运股份 | 2023-10-10 二 | 13.30 | 13.36 | 13.39 | 13.49 | 13.28 | 0.22% | 0.41% | 7821 | 1047万 | 25.62 | 25.62 | 97.11 | 144 | 雅运股份 | 2023-10-09 一 | 13.63 | 13.63 | 13.36 | 13.64 | 13.29 | -1.98% | 0.71% | 13509 | 1816万 | 25.57 | 25.57 | 96.89 | 145 | 雅运股份 | 2023-09-28 四 | 13.50 | 13.45 | 13.63 | 13.68 | 13.31 | 1.34% | 0.52% | 9986 | 1357万 | 26.08 | 26.08 | 98.85 | 146 | 雅运股份 | 2023-09-27 三 | 13.49 | 13.42 | 13.45 | 13.56 | 13.22 | 0.22% | 0.42% | 8061 | 1081万 | 25.74 | 25.74 | 97.54 | 147 | 雅运股份 | 2023-09-26 二 | 13.40 | 13.45 | 13.42 | 13.50 | 13.33 | -0.22% | 0.25% | 4862 | 652万 | 25.68 | 25.68 | 97.32 | 148 | 雅运股份 | 2023-09-25 一 | 13.41 | 13.47 | 13.45 | 13.60 | 13.38 | -0.15% | 0.31% | 5928 | 798万 | 25.74 | 25.74 | 97.54 | 149 | 雅运股份 | 2023-09-22 五 | 13.22 | 13.23 | 13.47 | 13.53 | 13.12 | 1.81% | 0.46% | 8748 | 1169万 | 25.78 | 25.78 | 97.69 | 150 | 雅运股份 | 2023-09-21 四 | 13.16 | 13.29 | 13.23 | 13.34 | 13.16 | -0.45% | 0.29% | 5488 | 726万 | 25.32 | 25.32 | 95.95 | 151 | 雅运股份 | 2023-09-20 三 | 13.25 | 13.38 | 13.29 | 13.48 | 13.24 | -0.67% | 0.32% | 6036 | 805万 | 25.43 | 25.43 | 96.38 | 152 | 雅运股份 | 2023-09-19 二 | 13.57 | 13.57 | 13.38 | 13.60 | 13.33 | -1.40% | 0.36% | 6908 | 927万 | 25.6 | 25.6 | 97.03 | 153 | 雅运股份 | 2023-09-18 一 | 13.45 | 13.33 | 13.57 | 13.60 | 13.19 | 1.80% | 0.40% | 7640 | 1031万 | 25.97 | 25.97 | 98.41 | 154 | 雅运股份 | 2023-09-15 五 | 13.44 | 13.39 | 13.33 | 13.48 | 13.31 | -0.45% | 0.26% | 4948 | 662万 | 25.51 | 25.51 | 96.67 | 155 | 雅运股份 | 2023-09-14 四 | 13.70 | 13.51 | 13.39 | 13.70 | 13.30 | -0.89% | 0.36% | 6794 | 910万 | 25.62 | 25.62 | 97.11 | 156 | 雅运股份 | 2023-09-13 三 | 13.60 | 13.60 | 13.51 | 13.75 | 13.42 | -0.66% | 0.44% | 8368 | 1130万 | 25.85 | 25.85 | 97.98 | 157 | 雅运股份 | 2023-09-12 二 | 13.63 | 13.55 | 13.60 | 13.66 | 13.51 | 0.37% | 0.36% | 6866 | 932万 | 26.02 | 26.02 | 98.63 | 158 | 雅运股份 | 2023-09-11 一 | 13.50 | 13.54 | 13.55 | 13.69 | 13.45 | 0.07% | 0.64% | 12219 | 1660万 | 25.93 | 25.93 | 98.27 | 159 | 雅运股份 | 2023-09-08 五 | 13.66 | 13.68 | 13.54 | 13.81 | 13.54 | -1.02% | 0.47% | 9045 | 1232万 | 25.91 | 25.91 | 98.19 | 160 | 雅运股份 | 2023-09-07 四 | 13.90 | 13.92 | 13.68 | 13.95 | 13.65 | -1.72% | 0.86% | 16533 | 2280万 | 26.18 | 26.18 | 99.21 | 161 | 雅运股份 | 2023-09-06 三 | 13.46 | 13.46 | 13.92 | 13.99 | 13.46 | 3.42% | 0.98% | 18828 | 2584万 | 26.64 | 26.64 | 100.95 | 162 | 雅运股份 | 2023-09-05 二 | 13.35 | 13.46 | 13.46 | 13.57 | 13.35 | 0.00% | 0.42% | 7959 | 1073万 | 25.76 | 25.76 | 97.61 | 163 | 雅运股份 | 2023-09-04 一 | 13.19 | 13.20 | 13.46 | 13.47 | 13.15 | 1.97% | 0.72% | 13811 | 1840万 | 25.76 | 25.76 | 97.61 | 164 | 雅运股份 | 2023-09-01 五 | 13.32 | 13.27 | 13.20 | 13.32 | 13.05 | -0.53% | 0.37% | 7072 | 933万 | 25.26 | 25.26 | 95.73 | 165 | 雅运股份 | 2023-08-31 四 | 13.34 | 13.29 | 13.27 | 13.39 | 13.13 | -0.15% | 0.56% | 10743 | 1425万 | 25.39 | 25.39 | 96.24 | 166 | 雅运股份 | 2023-08-30 三 | 13.27 | 13.09 | 13.29 | 13.50 | 13.09 | 1.53% | 0.87% | 16730 | 2234万 | 25.43 | 25.43 | 96.38 | 167 | 雅运股份 | 2023-08-29 二 | 12.76 | 12.80 | 13.09 | 13.10 | 12.70 | 2.27% | 0.67% | 12761 | 1657万 | 25.05 | 25.05 | 94.93 | 168 | 雅运股份 | 2023-08-28 一 | 13.48 | 12.80 | 12.80 | 13.48 | 12.75 | 0.00% | 0.73% | 14064 | 1834万 | 24.49 | 24.49 | 92.83 | 169 | 雅运股份 | 2023-08-25 五 | 13.14 | 12.99 | 12.80 | 13.20 | 12.73 | -1.46% | 0.72% | 13768 | 1782万 | 24.49 | 24.49 | 92.83 | 170 | 雅运股份 | 2023-08-23 三 | 13.21 | 13.21 | 13.04 | 13.23 | 13.00 | -1.29% | 0.29% | 5519 | 723万 | 24.95 | 24.95 | 84.19 | 171 | 雅运股份 | 2023-08-22 二 | 13.30 | 13.33 | 13.21 | 13.42 | 13.03 | -0.90% | 0.63% | 12139 | 1596万 | 25.28 | 25.28 | 85.29 |
|
行情刷新 | 流通股东
|