雅运股份(603790)股票信息
| 股票代码 | 603790 |
| 股票名称 | 雅运股份 |
| 最新价/元 | 9.25 |
| 涨跌额/元 | -0.35 |
| 涨跌幅/% | -3.65 |
| 买入/元 | 9.25 |
| 卖出/元 | 9.26 |
| 昨收/元 | 9.60 |
| 今开/元 | 9.55 |
| 最高/元 | 9.67 |
| 最低/元 | 9.12 |
| 成交量/手 | 29930.40 |
| 成交额/万 | 2798.12 |
| 股净值/元 | 40.22 |
| 市净率 | 1.48 |
| 总市值/万 | 177008.00 |
| 流通值/万 | 177008.00 |
| 换手率/% | 1.56 |
| 入市日期 | 2018-09-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
雅运股份(603790)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.55 | 9.25 | -0.35 | -3.65 | 29930.40 | 2798.12 | 1.56 |
| 2024-10-10 | 9.80 | 9.60 | -0.01 | -0.10 | 38299.00 | 3715.73 | 2.00 |
| 2024-10-09 | 10.36 | 9.61 | -1.03 | -9.68 | 48991.90 | 4839.16 | 2.56 |
| 2024-10-08 | 11.15 | 10.64 | 0.50 | 4.93 | 74997.40 | 7859.50 | 3.92 |
| 2024-09-30 | 9.77 | 10.14 | 0.74 | 7.87 | 58101.10 | 5735.02 | 3.04 |
| 2024-09-27 | 9.20 | 9.40 | 0.33 | 3.64 | 18408.00 | 1705.55 | 0.96 |
| 2024-09-26 | 8.87 | 9.07 | 0.17 | 1.91 | 14465.00 | 1299.98 | 0.76 |
| 2024-09-25 | 8.85 | 8.90 | 0.10 | 1.14 | 16851.90 | 1505.63 | 0.88 |
| 2024-09-24 | 8.53 | 8.80 | 0.32 | 3.77 | 19219.75 | 1664.31 | 1.00 |
| 2024-09-23 | 8.51 | 8.48 | -0.02 | -0.24 | 8660.60 | 735.97 | 0.45 |
| 2024-09-20 | 8.62 | 8.50 | -0.11 | -1.28 | 8760.00 | 747.92 | 0.46 |
| 2024-09-19 | 8.35 | 8.61 | 0.26 | 3.11 | 15453.30 | 1316.21 | 0.81 |
| 2024-09-18 | 8.58 | 8.35 | -0.19 | -2.23 | 20997.00 | 1753.10 | 1.10 |
| 2024-09-13 | 8.72 | 8.54 | -0.15 | -1.73 | 17509.00 | 1515.58 | 0.91 |
| 2024-09-12 | 8.71 | 8.69 | -0.02 | -0.23 | 10171.30 | 888.31 | 0.53 |
| 2024-09-11 | 8.69 | 8.71 | 0.01 | 0.12 | 10347.30 | 899.83 | 0.54 |
| 2024-09-10 | 8.70 | 8.70 | 0.04 | 0.46 | 10308.00 | 890.61 | 0.54 |
| 2024-09-09 | 8.56 | 8.66 | -0.03 | -0.35 | 9330.60 | 808.56 | 0.49 |
| 2024-09-06 | 8.94 | 8.69 | -0.25 | -2.80 | 10959.00 | 962.87 | 0.57 |
| 2024-09-05 | 8.92 | 8.94 | 0.02 | 0.22 | 10401.00 | 927.85 | 0.54 |
| 2024-09-04 | 8.96 | 8.92 | -0.09 | -1.00 | 12010.20 | 1074.32 | 0.63 |
| 2024-09-03 | 8.90 | 9.01 | 0.08 | 0.90 | 11488.10 | 1034.61 | 0.60 |
| 2024-09-02 | 9.02 | 8.93 | -0.09 | -1.00 | 16606.70 | 1496.88 | 0.87 |
| 2024-08-30 | 8.85 | 9.02 | 0.15 | 1.69 | 18638.00 | 1679.64 | 0.97 |
| 2024-08-29 | 8.76 | 8.87 | 0.06 | 0.68 | 10652.00 | 941.32 | 0.56 |
| 2024-08-28 | 8.66 | 8.81 | 0.16 | 1.85 | 13377.00 | 1178.01 | 0.70 |
| 2024-08-27 | 8.83 | 8.65 | -0.18 | -2.04 | 10198.80 | 890.89 | 0.53 |
| 2024-08-26 | 8.60 | 8.83 | 0.24 | 2.79 | 15215.00 | 1334.04 | 0.80 |
| 2024-08-23 | 8.67 | 8.59 | -0.08 | -0.92 | 12245.00 | 1049.93 | 0.64 |
| 2024-08-22 | 8.80 | 8.67 | -0.13 | -1.48 | 11192.20 | 976.09 | 0.58 |
| 2024-08-21 | 8.90 | 8.80 | -0.10 | -1.12 | 18552.10 | 1638.82 | 0.97 |
| 2024-08-20 | 9.03 | 8.90 | -0.10 | -1.11 | 13458.20 | 1202.08 | 0.70 |
| 2024-08-19 | 9.06 | 9.00 | -0.08 | -0.88 | 14760.83 | 1336.81 | 0.77 |
| 2024-08-16 | 9.26 | 9.08 | -0.24 | -2.58 | 20039.00 | 1835.65 | 1.05 |
| 2024-08-15 | 9.18 | 9.32 | 0.14 | 1.53 | 17556.30 | 1625.26 | 0.92 |
| 2024-08-14 | 9.28 | 9.18 | -0.07 | -0.76 | 13975.60 | 1292.82 | 0.73 |
| 2024-08-13 | 9.14 | 9.25 | 0.11 | 1.20 | 12438.00 | 1140.71 | 0.65 |
| 2024-08-12 | 9.21 | 9.14 | -0.10 | -1.08 | 11504.00 | 1055.61 | 0.60 |
| 2024-08-09 | 9.25 | 9.24 | 0.01 | 0.11 | 14687.47 | 1361.89 | 0.77 |
| 2024-08-08 | 9.18 | 9.23 | -0.03 | -0.32 | 16219.85 | 1488.40 | 0.85 |
| 2024-08-07 | 9.16 | 9.26 | 0.05 | 0.54 | 15569.00 | 1436.62 | 0.81 |
| 2024-08-06 | 9.01 | 9.21 | 0.22 | 2.45 | 19906.45 | 1816.05 | 1.04 |
| 2024-08-05 | 9.18 | 8.99 | -0.20 | -2.18 | 25599.20 | 2334.09 | 1.34 |
| 2024-08-02 | 9.27 | 9.19 | -0.09 | -0.97 | 20657.10 | 1913.99 | 1.08 |
| 2024-08-01 | 9.33 | 9.28 | -0.10 | -1.07 | 25035.00 | 2337.91 | 1.31 |
| 2024-07-31 | 9.19 | 9.38 | 0.19 | 2.07 | 28297.60 | 2637.56 | 1.48 |
| 2024-07-30 | 9.03 | 9.19 | 0.09 | 0.99 | 20064.80 | 1833.11 | 1.05 |
| 2024-07-29 | 9.01 | 9.10 | 0.03 | 0.33 | 19646.47 | 1782.56 | 1.03 |
| 2024-07-26 | 8.98 | 9.07 | 0.15 | 1.68 | 23683.00 | 2139.09 | 1.24 |
| 2024-07-25 | 8.85 | 8.92 | -0.03 | -0.34 | 29120.00 | 2596.18 | 1.52 |
| 2024-07-24 | 8.96 | 8.95 | -0.16 | -1.76 | 38624.43 | 3477.72 | 2.02 |
| 2024-07-23 | 9.40 | 9.11 | -0.29 | -3.09 | 39001.00 | 3632.45 | 2.04 |
| 2024-07-22 | 9.50 | 9.40 | -0.13 | -1.36 | 43914.33 | 4110.28 | 2.29 |
| 2024-07-19 | 9.38 | 9.53 | -0.03 | -0.31 | 56159.30 | 5298.60 | 2.93 |
| 2024-07-18 | 9.72 | 9.56 | -0.44 | -4.40 | 80261.06 | 7600.13 | 4.19 |
| 2024-07-17 | 10.10 | 10.00 | -0.40 | -3.85 | 97883.90 | 9785.00 | 5.12 |
| 2024-07-16 | 11.08 | 10.40 | -1.00 | -8.77 | 128334.31 | 13641.28 | 6.71 |
| 2024-07-15 | 11.40 | 11.40 | 1.04 | 10.04 | 139124.01 | 15555.66 | 7.27 |
| 2024-07-12 | 9.44 | 10.36 | 0.94 | 9.98 | 20904.30 | 2060.24 | 1.09 |
| 2024-07-11 | 9.18 | 9.42 | 0.25 | 2.73 | 14536.30 | 1359.96 | 0.76 |
| 2024-07-10 | 9.05 | 9.17 | 0.01 | 0.11 | 12374.00 | 1134.35 | 0.65 |
| 2024-07-09 | 9.01 | 9.16 | 0.02 | 0.22 | 13406.50 | 1223.85 | 0.70 |
| 2024-07-08 | 9.23 | 9.14 | -0.05 | -0.54 | 14717.00 | 1347.00 | 0.77 |
| 2024-07-05 | 9.12 | 9.19 | -0.01 | -0.11 | 10984.00 | 1005.90 | 0.57 |
| 2024-07-04 | 9.55 | 9.20 | -0.41 | -4.27 | 16235.00 | 1510.16 | 0.85 |
| 2024-07-03 | 9.90 | 9.61 | -0.18 | -1.84 | 11694.00 | 1129.21 | 0.61 |
| 2024-07-02 | 9.74 | 9.79 | 0.12 | 1.24 | 14608.00 | 1420.74 | 0.76 |
| 2024-07-01 | 9.60 | 9.67 | 0.07 | 0.73 | 9123.00 | 875.45 | 0.48 |
| 2024-06-28 | 9.63 | 9.60 | 0.00 | 0.00 | 7930.00 | 764.46 | 0.41 |
| 2024-06-27 | 9.75 | 9.60 | -0.21 | -2.14 | 14660.00 | 1422.98 | 0.77 |
| 2024-06-26 | 9.53 | 9.81 | 0.29 | 3.05 | 10194.83 | 983.20 | 0.53 |
| 2024-06-25 | 9.43 | 9.52 | 0.09 | 0.95 | 12087.13 | 1153.95 | 0.63 |
| 2024-06-24 | 9.78 | 9.43 | -0.46 | -4.65 | 16030.90 | 1523.95 | 0.84 |
| 2024-06-21 | 9.93 | 9.89 | -0.08 | -0.80 | 13930.73 | 1375.53 | 0.73 |
| 2024-06-20 | 10.26 | 9.97 | -0.39 | -3.76 | 20011.00 | 2013.44 | 1.05 |
| 2024-06-19 | 10.08 | 10.36 | 0.36 | 3.60 | 22276.30 | 2294.21 | 1.16 |
| 2024-06-18 | 9.87 | 10.00 | 0.18 | 1.83 | 10155.00 | 1009.31 | 0.53 |
| 2024-06-17 | 9.94 | 9.82 | -0.11 | -1.11 | 11949.00 | 1177.76 | 0.62 |
| 2024-06-14 | 9.79 | 10.03 | 0.02 | 0.20 | 11601.70 | 1160.48 | 0.61 |
| 2024-06-13 | 10.06 | 10.01 | -0.05 | -0.50 | 13329.70 | 1338.82 | 0.70 |
| 2024-06-12 | 10.00 | 10.06 | -0.03 | -0.30 | 15099.90 | 1526.33 | 0.79 |
| 2024-06-11 | 9.96 | 10.09 | 0.04 | 0.40 | 23591.40 | 2335.11 | 1.23 |
| 2024-06-07 | 9.54 | 10.05 | 0.55 | 5.79 | 26711.60 | 2652.46 | 1.40 |
| 2024-06-06 | 10.09 | 9.50 | -0.66 | -6.50 | 24464.10 | 2371.81 | 1.28 |
| 2024-06-05 | 10.41 | 10.16 | -0.36 | -3.42 | 14587.00 | 1489.39 | 0.76 |
| 2024-06-04 | 10.59 | 10.52 | -0.18 | -1.68 | 18131.60 | 1889.41 | 0.95 |
| 2024-06-03 | 11.16 | 10.70 | -0.48 | -4.29 | 19744.00 | 2132.71 | 1.03 |
| 2024-05-31 | 11.16 | 11.18 | 0.09 | 0.81 | 11889.00 | 1329.15 | 0.62 |
| 2024-05-30 | 10.99 | 11.09 | -0.12 | -1.07 | 9379.70 | 1047.02 | 0.49 |
| 2024-05-29 | 10.96 | 11.21 | 0.12 | 1.08 | 10099.50 | 1131.84 | 0.53 |
| 2024-05-28 | 11.40 | 11.09 | -0.40 | -3.48 | 16928.00 | 1895.72 | 0.88 |
| 2024-05-27 | 11.00 | 11.49 | 0.42 | 3.79 | 18894.50 | 2121.88 | 0.99 |
| 2024-05-24 | 11.15 | 11.07 | -0.04 | -0.36 | 10223.00 | 1140.58 | 0.53 |
| 2024-05-23 | 11.44 | 11.11 | -0.20 | -1.77 | 12915.40 | 1442.05 | 0.67 |
| 2024-05-22 | 11.44 | 11.31 | 0.01 | 0.09 | 9311.00 | 1053.02 | 0.49 |
| 2024-05-21 | 11.54 | 11.30 | -0.22 | -1.91 | 15961.20 | 1812.39 | 0.83 |
| 2024-05-20 | 11.57 | 11.52 | 0.02 | 0.17 | 12073.30 | 1386.74 | 0.63 |
| 2024-05-17 | 11.45 | 11.50 | 0.16 | 1.41 | 16299.00 | 1861.24 | 0.85 |
| 2024-05-16 | 11.26 | 11.34 | 0.10 | 0.89 | 15244.30 | 1732.01 | 0.80 |
| 2024-05-15 | 11.26 | 11.24 | 0.02 | 0.18 | 14869.30 | 1665.74 | 0.78 |
日K线
周K线
月K线
