应流股份 sh.603308
70.89
-1.09%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 72.00 | 72.40 | 69.74 | 70.89 | -1.09% | 12.66 | 2.63% |
| 2026-05-21 | 73.90 | 75.49 | 71.28 | 71.67 | -2.48% | 13.22 | 2.64% |
| 2026-05-20 | 73.00 | 73.70 | 70.91 | 73.49 | +0.53% | 14.97 | 3.05% |
| 2026-05-19 | 74.18 | 74.22 | 69.90 | 73.10 | +0.12% | 12.02 | 2.47% |
| 2026-05-18 | 72.28 | 75.62 | 71.80 | 73.01 | -0.99% | 13.41 | 2.68% |
| 2026-05-15 | 75.48 | 76.37 | 72.67 | 73.74 | -0.89% | 13.12 | 2.62% |
| 2026-05-14 | 80.40 | 80.40 | 74.40 | 74.40 | -7.58% | 19.80 | 3.80% |
| 2026-05-13 | 75.36 | 81.68 | 74.82 | 80.50 | +7.15% | 22.62 | 4.22% |
| 2026-05-12 | 77.10 | 77.44 | 74.02 | 75.13 | -2.63% | 16.97 | 3.33% |
| 2026-05-11 | 79.50 | 80.30 | 76.50 | 77.16 | -2.03% | 16.99 | 3.23% |
| 2026-05-08 | 79.00 | 81.67 | 77.31 | 78.76 | -2.05% | 16.20 | 3.02% |
| 2026-05-07 | 81.40 | 82.00 | 78.79 | 80.41 | -1.20% | 14.90 | 2.75% |
| 2026-05-06 | 77.09 | 82.76 | 77.09 | 81.39 | +7.69% | 18.21 | 3.35% |
| 2026-04-30 | 76.38 | 78.99 | 75.20 | 75.58 | -1.09% | 17.32 | 3.33% |
| 2026-04-29 | 76.26 | 77.43 | 74.00 | 76.41 | -0.08% | 13.16 | 2.55% |
| 2026-04-28 | 79.80 | 79.80 | 75.05 | 76.47 | -4.89% | 16.53 | 3.18% |
| 2026-04-27 | 80.56 | 83.15 | 79.28 | 80.40 | -2.18% | 15.94 | 2.91% |
| 2026-04-24 | 82.17 | 84.66 | 80.00 | 82.19 | -0.98% | 25.00 | 4.49% |
| 2026-04-23 | 79.22 | 83.00 | 79.22 | 83.00 | +10.01% | 34.08 | 6.08% |
| 2026-04-22 | 70.00 | 75.50 | 69.83 | 75.45 | +6.75% | 17.63 | 3.55% |