雅戈尔(600177)股票行情 雅戈尔股票行情 600177股票行情_爱股网
雅戈尔(600177)股票行情
雅戈尔(600177)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 7.69 | 7.61 | -0.08 | -1.04% | 7.61 | 7.71 | 157873 | 12063.35 | 0.34% |
| 2025-10-23 | 7.64 | 7.69 | 0.05 | 0.65% | 7.62 | 7.71 | 183776 | 14105.46 | 0.40% |
| 2025-10-22 | 7.60 | 7.64 | 0.03 | 0.39% | 7.60 | 7.67 | 148030 | 11308.38 | 0.32% |
| 2025-10-21 | 7.60 | 7.61 | 0.03 | 0.40% | 7.58 | 7.65 | 182157 | 13877.98 | 0.39% |
| 2025-10-20 | 7.60 | 7.58 | -0.01 | -0.13% | 7.51 | 7.63 | 205450 | 15546.75 | 0.44% |
| 2025-10-17 | 7.64 | 7.59 | -0.04 | -0.52% | 7.57 | 7.67 | 230791 | 17580.71 | 0.50% |
| 2025-10-16 | 7.54 | 7.63 | 0.09 | 1.19% | 7.53 | 7.68 | 271374 | 20728.39 | 0.59% |
| 2025-10-15 | 7.50 | 7.54 | 0.05 | 0.67% | 7.47 | 7.59 | 265777 | 20090.99 | 0.57% |
| 2025-10-14 | 7.43 | 7.49 | 0.06 | 0.81% | 7.39 | 7.54 | 352703 | 26379.12 | 0.76% |
| 2025-10-13 | 7.38 | 7.43 | -0.02 | -0.27% | 7.35 | 7.45 | 287800 | 21285.53 | 0.62% |
| 2025-10-10 | 7.36 | 7.45 | 0.08 | 1.09% | 7.35 | 7.45 | 287877 | 21370.23 | 0.62% |
| 2025-10-09 | 7.40 | 7.37 | -0.04 | -0.54% | 7.33 | 7.41 | 252649 | 18599.75 | 0.55% |
| 2025-09-30 | 7.41 | 7.41 | -0.02 | -0.27% | 7.37 | 7.43 | 156652 | 11601.02 | 0.34% |
| 2025-09-29 | 7.45 | 7.43 | -0.01 | -0.13% | 7.35 | 7.45 | 226835 | 16763.71 | 0.49% |
| 2025-09-26 | 7.39 | 7.44 | 0.05 | 0.68% | 7.37 | 7.44 | 205289 | 15220.09 | 0.44% |
| 2025-09-25 | 7.40 | 7.39 | -0.01 | -0.14% | 7.35 | 7.44 | 199137 | 14727.61 | 0.43% |
| 2025-09-24 | 7.40 | 7.40 | 0.00 | 0.00% | 7.37 | 7.45 | 173541 | 12860.07 | 0.38% |
| 2025-09-23 | 7.42 | 7.40 | -0.03 | -0.40% | 7.33 | 7.42 | 196777 | 14506.86 | 0.43% |
| 2025-09-22 | 7.38 | 7.43 | 0.05 | 0.68% | 7.34 | 7.43 | 184659 | 13661.07 | 0.40% |
| 2025-09-19 | 7.34 | 7.38 | 0.04 | 0.54% | 7.30 | 7.40 | 194811 | 14304.82 | 0.42% |
| 2025-09-18 | 7.47 | 7.34 | -0.12 | -1.61% | 7.34 | 7.47 | 239074 | 17653.14 | 0.52% |
| 2025-09-17 | 7.30 | 7.46 | 0.17 | 2.33% | 7.27 | 7.46 | 341785 | 25252.81 | 0.74% |
| 2025-09-16 | 7.30 | 7.29 | -0.01 | -0.14% | 7.27 | 7.33 | 137918 | 10062.87 | 0.30% |
| 2025-09-15 | 7.33 | 7.30 | -0.02 | -0.27% | 7.27 | 7.33 | 156974 | 11449.28 | 0.34% |
| 2025-09-12 | 7.31 | 7.32 | 0.03 | 0.41% | 7.29 | 7.36 | 196595 | 14398.71 | 0.43% |
| 2025-09-11 | 7.36 | 7.37 | 0.00 | 0.00% | 7.32 | 7.39 | 200762 | 14763.59 | 0.43% |
| 2025-09-10 | 7.39 | 7.37 | -0.01 | -0.14% | 7.35 | 7.40 | 101315 | 7464.39 | 0.22% |
| 2025-09-09 | 7.35 | 7.38 | 0.03 | 0.41% | 7.33 | 7.39 | 152637 | 11236.73 | 0.33% |
| 2025-09-08 | 7.35 | 7.35 | -0.01 | -0.14% | 7.33 | 7.38 | 176612 | 12981.78 | 0.38% |
| 2025-09-05 | 7.36 | 7.36 | 0.00 | 0.00% | 7.30 | 7.37 | 154026 | 11288.49 | 0.33% |
| 2025-09-04 | 7.29 | 7.36 | 0.08 | 1.10% | 7.25 | 7.38 | 239997 | 17543.47 | 0.52% |
| 2025-09-03 | 7.34 | 7.28 | -0.05 | -0.68% | 7.28 | 7.35 | 190423 | 13902.94 | 0.41% |
| 2025-09-02 | 7.38 | 7.33 | -0.04 | -0.54% | 7.30 | 7.42 | 214083 | 15708.54 | 0.46% |
| 2025-09-01 | 7.39 | 7.37 | -0.12 | -1.60% | 7.28 | 7.42 | 368278 | 27096.19 | 0.80% |
| 2025-08-29 | 7.50 | 7.49 | 0.01 | 0.13% | 7.47 | 7.57 | 225395 | 16937.89 | 0.49% |
| 2025-08-28 | 7.46 | 7.48 | 0.02 | 0.27% | 7.38 | 7.49 | 227427 | 16918.75 | 0.49% |
| 2025-08-27 | 7.58 | 7.46 | -0.12 | -1.58% | 7.45 | 7.60 | 244317 | 18383.43 | 0.53% |
| 2025-08-26 | 7.60 | 7.58 | -0.02 | -0.26% | 7.56 | 7.62 | 204411 | 15505.00 | 0.44% |
| 2025-08-25 | 7.48 | 7.60 | 0.12 | 1.60% | 7.48 | 7.61 | 359151 | 27104.10 | 0.78% |
| 2025-08-22 | 7.48 | 7.48 | 0.00 | 0.00% | 7.42 | 7.49 | 201474 | 15012.35 | 0.44% |
| 2025-08-21 | 7.47 | 7.48 | 0.01 | 0.13% | 7.46 | 7.50 | 186901 | 13980.60 | 0.40% |
| 2025-08-20 | 7.40 | 7.47 | 0.06 | 0.81% | 7.37 | 7.47 | 215891 | 16005.69 | 0.47% |
| 2025-08-19 | 7.43 | 7.41 | -0.02 | -0.27% | 7.39 | 7.44 | 177023 | 13113.63 | 0.38% |
| 2025-08-18 | 7.46 | 7.43 | -0.01 | -0.13% | 7.43 | 7.47 | 210784 | 15703.33 | 0.46% |
| 2025-08-15 | 7.41 | 7.44 | 0.03 | 0.40% | 7.38 | 7.46 | 182843 | 13575.91 | 0.40% |
| 2025-08-14 | 7.42 | 7.41 | 0.00 | 0.00% | 7.40 | 7.48 | 187392 | 13944.05 | 0.41% |
| 2025-08-13 | 7.43 | 7.41 | 0.00 | 0.00% | 7.39 | 7.44 | 182453 | 13534.76 | 0.39% |
| 2025-08-12 | 7.39 | 7.41 | 0.02 | 0.27% | 7.39 | 7.43 | 112871 | 8365.63 | 0.24% |
| 2025-08-11 | 7.42 | 7.39 | -0.03 | -0.40% | 7.39 | 7.43 | 144078 | 10669.72 | 0.31% |
| 2025-08-08 | 7.44 | 7.42 | -0.02 | -0.27% | 7.42 | 7.46 | 99920 | 7427.47 | 0.22% |
| 2025-08-07 | 7.42 | 7.44 | 0.01 | 0.13% | 7.40 | 7.47 | 154977 | 11521.32 | 0.34% |
| 2025-08-06 | 7.44 | 7.43 | -0.01 | -0.13% | 7.39 | 7.44 | 199580 | 14795.46 | 0.43% |
| 2025-08-05 | 7.38 | 7.44 | 0.06 | 0.81% | 7.37 | 7.46 | 136817 | 10156.71 | 0.30% |
| 2025-08-04 | 7.38 | 7.38 | 0.00 | 0.00% | 7.34 | 7.40 | 154562 | 11387.95 | 0.33% |
| 2025-08-01 | 7.32 | 7.38 | 0.03 | 0.41% | 7.32 | 7.42 | 201606 | 14901.58 | 0.44% |
| 2025-07-31 | 7.46 | 7.35 | -0.11 | -1.47% | 7.32 | 7.47 | 270158 | 19910.55 | 0.58% |
| 2025-07-30 | 7.45 | 7.46 | -0.01 | -0.13% | 7.44 | 7.51 | 174757 | 13073.17 | 0.38% |
| 2025-07-29 | 7.50 | 7.47 | -0.01 | -0.13% | 7.43 | 7.52 | 133575 | 9966.76 | 0.29% |
| 2025-07-28 | 7.60 | 7.48 | -0.11 | -1.45% | 7.47 | 7.61 | 210379 | 15814.39 | 0.46% |
| 2025-07-25 | 7.56 | 7.59 | 0.03 | 0.40% | 7.55 | 7.66 | 244884 | 18651.49 | 0.53% |
| 2025-07-24 | 7.53 | 7.56 | 0.03 | 0.40% | 7.52 | 7.58 | 181629 | 13724.34 | 0.39% |
| 2025-07-23 | 7.55 | 7.53 | 0.00 | 0.00% | 7.51 | 7.60 | 206592 | 15598.98 | 0.45% |
| 2025-07-22 | 7.50 | 7.53 | 0.04 | 0.53% | 7.46 | 7.53 | 225287 | 16887.10 | 0.49% |
| 2025-07-21 | 7.45 | 7.49 | 0.04 | 0.54% | 7.44 | 7.50 | 142872 | 10688.11 | 0.31% |
| 2025-07-18 | 7.45 | 7.45 | 0.02 | 0.27% | 7.42 | 7.46 | 119063 | 8861.59 | 0.26% |
| 2025-07-17 | 7.44 | 7.43 | 0.00 | 0.00% | 7.41 | 7.48 | 149468 | 11121.22 | 0.32% |
| 2025-07-16 | 7.44 | 7.43 | -0.01 | -0.13% | 7.40 | 7.49 | 158686 | 11818.57 | 0.34% |
| 2025-07-15 | 7.52 | 7.44 | -0.07 | -0.93% | 7.43 | 7.53 | 193091 | 14431.16 | 0.42% |
| 2025-07-14 | 7.52 | 7.51 | 0.00 | 0.00% | 7.48 | 7.55 | 175451 | 13177.60 | 0.38% |
| 2025-07-11 | 7.47 | 7.51 | 0.04 | 0.54% | 7.45 | 7.54 | 247492 | 18556.70 | 0.54% |
| 2025-07-10 | 7.36 | 7.47 | 0.10 | 1.36% | 7.36 | 7.48 | 272867 | 20313.69 | 0.59% |
| 2025-07-09 | 7.34 | 7.37 | 0.03 | 0.41% | 7.34 | 7.39 | 161816 | 11936.18 | 0.35% |
| 2025-07-08 | 7.33 | 7.34 | 0.01 | 0.14% | 7.32 | 7.36 | 159036 | 11676.40 | 0.34% |
| 2025-07-07 | 7.30 | 7.33 | 0.04 | 0.55% | 7.24 | 7.33 | 150618 | 10982.05 | 0.33% |
| 2025-07-04 | 7.29 | 7.29 | -0.01 | -0.14% | 7.29 | 7.34 | 160504 | 11734.31 | 0.35% |
| 2025-07-03 | 7.30 | 7.30 | 0.01 | 0.14% | 7.29 | 7.34 | 163171 | 11938.68 | 0.35% |
| 2025-07-02 | 7.30 | 7.29 | 0.00 | 0.00% | 7.27 | 7.31 | 135331 | 9868.82 | 0.29% |
| 2025-07-01 | 7.32 | 7.29 | -0.01 | -0.14% | 7.26 | 7.32 | 168532 | 12283.02 | 0.36% |
| 2025-06-30 | 7.36 | 7.30 | -0.05 | -0.68% | 7.29 | 7.38 | 200766 | 14699.47 | 0.43% |
| 2025-06-27 | 7.35 | 7.35 | 0.03 | 0.41% | 7.32 | 7.43 | 246053 | 18162.78 | 0.53% |
上证大盘股票行情在线 K线走势图
雅戈尔(600177)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
