应流股份 sh.603308
73.57
+3.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 28.00 | 28.46 | 27.30 | 28.39 | -0.04% | 3.68 | 1.94% |
| 2025-08-19 | 28.75 | 28.85 | 28.04 | 28.40 | -2.10% | 3.28 | 1.71% |
| 2025-08-18 | 28.44 | 29.15 | 27.74 | 29.01 | +2.26% | 4.85 | 2.50% |
| 2025-08-15 | 26.58 | 28.50 | 26.56 | 28.37 | +6.33% | 6.23 | 3.28% |
| 2025-08-14 | 27.58 | 27.58 | 26.55 | 26.68 | -3.23% | 3.09 | 1.69% |
| 2025-08-13 | 27.30 | 28.11 | 27.14 | 27.57 | +0.25% | 3.69 | 1.97% |
| 2025-08-12 | 27.30 | 27.55 | 26.81 | 27.50 | +2.61% | 4.52 | 2.44% |
| 2025-08-11 | 26.73 | 27.14 | 26.42 | 26.80 | -0.70% | 2.55 | 1.40% |
| 2025-08-08 | 26.88 | 27.47 | 26.75 | 26.99 | -0.33% | 1.90 | 1.03% |
| 2025-08-07 | 27.55 | 27.76 | 26.68 | 27.08 | -1.71% | 2.63 | 1.43% |
| 2025-08-06 | 26.59 | 27.76 | 26.27 | 27.55 | +3.61% | 3.58 | 1.93% |
| 2025-08-05 | 26.98 | 27.00 | 26.41 | 26.59 | -0.26% | 1.74 | 0.96% |
| 2025-08-04 | 25.60 | 26.77 | 25.59 | 26.66 | +3.25% | 2.98 | 1.66% |
| 2025-08-01 | 26.25 | 26.47 | 25.60 | 25.82 | -1.45% | 2.84 | 1.61% |
| 2025-07-31 | 26.27 | 26.75 | 26.05 | 26.20 | -0.46% | 3.09 | 1.72% |
| 2025-07-30 | 27.60 | 27.60 | 26.14 | 26.32 | -4.60% | 4.73 | 2.62% |
| 2025-07-29 | 27.10 | 27.77 | 26.95 | 27.59 | +1.51% | 2.89 | 1.55% |
| 2025-07-28 | 27.12 | 27.54 | 26.94 | 27.18 | -0.55% | 2.63 | 1.42% |
| 2025-07-25 | 27.27 | 27.55 | 26.82 | 27.33 | +0.63% | 2.69 | 1.46% |
| 2025-07-24 | 27.20 | 28.03 | 27.05 | 27.16 | +1.42% | 4.46 | 2.38% |