雅运股份

sh603790 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

24.58

涨跌幅

-2.96%

成交量

2,097,500 股

成交额

52,457,076 元

换手率

1.10%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	25.53	24.58	25.58	24.58	-2.96%	2,097,500	52,457,076	1.10
2026-10-13	23.65	25.33	25.70	23.02	+5.81%	3,706,400	90,914,808	1.94
2026-10-12	25.29	23.94	25.91	23.93	-5.38%	2,601,500	64,425,296	1.36
2026-10-09	25.20	25.30	25.43	24.15	+0.00%	3,214,800	79,581,320	1.68
2026-10-08	24.89	25.30	26.58	24.79	+2.22%	3,428,400	88,046,448	1.79
2026-09-30	25.00	24.75	25.72	24.62	+0.00%	2,400,700	60,599,128	1.25
2026-09-29	24.83	24.75	25.15	24.51	-0.48%	1,608,400	39,774,840	0.84
2026-09-28	25.34	24.87	25.47	24.70	-2.36%	2,802,400	70,193,520	1.46
2026-09-24	25.88	25.47	26.38	25.40	-1.96%	3,171,800	81,799,040	1.66
2026-09-23	24.93	25.98	26.29	24.91	+4.21%	4,141,100	106,981,024	2.16
2026-09-22	24.93	24.93	25.47	24.66	+0.00%	2,893,300	72,327,440	1.51
2026-09-21	24.45	24.93	25.15	23.79	+1.59%	3,223,500	78,995,448	1.68
2026-09-18	24.69	24.54	24.78	24.26	+1.36%	2,078,500	50,952,800	1.09
2026-09-17	24.00	24.21	24.39	23.60	+0.79%	2,218,100	53,442,072	1.16
2026-09-16	23.35	24.02	24.27	23.24	+3.00%	2,547,400	60,804,388	1.33
2026-09-15	23.73	23.32	23.98	23.31	-1.93%	2,312,500	54,634,348	1.21
2026-09-14	22.28	23.78	23.97	22.11	+5.97%	3,237,500	75,806,008	1.69
2026-09-11	23.51	22.44	23.51	21.90	-4.55%	3,073,400	69,145,072	1.61
2026-09-10	24.30	23.51	24.30	23.40	-1.55%	2,468,900	58,429,368	1.29
2026-09-09	23.19	23.88	24.12	23.19	+3.02%	2,643,800	62,835,228	1.38
2026-09-08	23.35	23.18	23.41	22.80	-0.04%	1,919,600	44,362,496	1.00
2026-09-07	23.98	23.19	24.22	23.10	-3.50%	3,264,300	77,110,720	1.71
2026-09-04	23.88	24.03	24.28	23.72	+0.75%	3,343,400	80,195,976	1.75
2026-09-03	23.78	23.85	24.06	23.53	+0.42%	1,997,400	47,499,632	1.04
2026-09-02	23.89	23.75	24.31	23.37	-1.74%	2,418,800	57,153,264	1.26
2026-09-01	23.83	24.17	24.28	23.60	+1.21%	3,067,000	73,518,856	1.60
2026-08-31	23.29	23.88	23.95	23.04	+1.23%	3,477,600	81,992,560	1.82
2026-08-28	23.32	23.59	23.77	22.60	+1.33%	4,346,000	101,132,096	2.27
2026-08-27	23.18	23.28	23.59	22.90	+0.43%	2,347,800	54,569,912	1.23
2026-08-26	23.89	23.18	24.65	23.05	-3.42%	3,050,800	71,765,952	1.59

需要全历史数据与程序化访问？查看雅运股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603790 获取全部历史日线。