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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.16 | 27.34 | 26.22 | 26.78 | -1.90% | 5.06 | 2.79% |
| 2025-07-22 | 28.16 | 28.41 | 27.18 | 27.30 | -4.11% | 5.30 | 2.82% |
| 2025-07-21 | 28.39 | 28.78 | 27.24 | 28.47 | -0.25% | 5.22 | 2.74% |
| 2025-07-18 | 28.14 | 29.50 | 27.51 | 28.54 | +3.44% | 9.33 | 4.82% |
| 2025-07-17 | 25.25 | 27.59 | 24.90 | 27.59 | +10.01% | 6.02 | 3.30% |
| 2025-07-16 | 24.90 | 25.38 | 24.76 | 25.08 | +0.16% | 1.57 | 0.92% |
| 2025-07-15 | 23.81 | 25.54 | 23.81 | 25.04 | +4.55% | 4.30 | 2.53% |
| 2025-07-14 | 24.00 | 24.07 | 23.39 | 23.95 | +1.01% | 1.90 | 1.18% |
| 2025-07-11 | 23.09 | 23.75 | 22.88 | 23.71 | +2.64% | 2.06 | 1.30% |
| 2025-07-10 | 23.00 | 23.65 | 22.67 | 23.10 | -0.73% | 2.35 | 1.49% |
| 2025-07-09 | 23.24 | 23.64 | 22.95 | 23.27 | +0.13% | 1.32 | 0.84% |
| 2025-07-08 | 22.15 | 23.50 | 22.15 | 23.24 | +3.61% | 2.52 | 1.61% |
| 2025-07-07 | 22.52 | 22.79 | 21.96 | 22.43 | -1.62% | 1.49 | 0.98% |
| 2025-07-04 | 22.95 | 23.63 | 22.78 | 22.80 | -0.13% | 2.03 | 1.29% |
| 2025-07-03 | 22.99 | 23.32 | 22.63 | 22.83 | -0.31% | 1.09 | 0.70% |
| 2025-07-02 | 23.35 | 23.48 | 22.86 | 22.90 | -2.55% | 1.79 | 1.14% |
| 2025-07-01 | 22.90 | 23.60 | 22.80 | 23.50 | +1.82% | 2.11 | 1.34% |
| 2025-06-30 | 22.47 | 23.44 | 22.28 | 23.08 | +3.87% | 2.61 | 1.67% |
| 2025-06-27 | 22.30 | 22.48 | 21.86 | 22.22 | -0.58% | 1.47 | 0.98% |
| 2025-06-26 | 22.50 | 22.88 | 21.91 | 22.35 | -0.22% | 2.07 | 1.37% |