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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 21.72 | 22.50 | 21.66 | 22.40 | +3.66% | 2.95 | 1.96% |
| 2025-06-24 | 21.61 | 22.07 | 21.53 | 21.61 | +0.28% | 1.75 | 1.18% |
| 2025-06-23 | 21.25 | 21.68 | 21.21 | 21.55 | +0.23% | 1.34 | 0.92% |
| 2025-06-20 | 21.73 | 21.93 | 21.37 | 21.50 | -1.10% | 2.08 | 1.42% |
| 2025-06-19 | 22.39 | 22.48 | 21.55 | 21.74 | -3.93% | 2.96 | 1.99% |
| 2025-06-18 | 22.49 | 22.76 | 22.16 | 22.63 | -0.31% | 1.94 | 1.27% |
| 2025-06-17 | 22.57 | 23.26 | 22.29 | 22.70 | +0.58% | 2.74 | 1.77% |
| 2025-06-16 | 23.10 | 23.40 | 22.46 | 22.57 | -1.35% | 3.31 | 2.13% |
| 2025-06-13 | 23.62 | 23.87 | 22.78 | 22.88 | -3.38% | 4.55 | 2.88% |
| 2025-06-12 | 22.18 | 24.30 | 22.07 | 23.68 | +6.09% | 5.40 | 3.40% |
| 2025-06-11 | 22.25 | 22.50 | 21.73 | 22.32 | -0.36% | 2.96 | 1.97% |
| 2025-06-10 | 21.82 | 23.15 | 21.82 | 22.40 | +2.85% | 4.59 | 3.01% |
| 2025-06-09 | 21.49 | 21.95 | 21.27 | 21.78 | +2.83% | 2.52 | 1.71% |
| 2025-06-06 | 20.80 | 21.95 | 20.70 | 21.18 | +1.68% | 2.96 | 2.04% |
| 2025-06-05 | 20.68 | 21.25 | 20.05 | 20.83 | +0.38% | 2.65 | 1.89% |
| 2025-06-04 | 20.53 | 21.23 | 20.43 | 20.75 | +0.73% | 1.62 | 1.14% |
| 2025-06-03 | 21.03 | 21.13 | 20.23 | 20.60 | -0.77% | 1.97 | 1.39% |
| 2025-05-30 | 20.93 | 21.31 | 20.43 | 20.76 | -0.95% | 2.13 | 1.50% |
| 2025-05-29 | 19.98 | 21.05 | 19.92 | 20.96 | +4.16% | 2.44 | 1.74% |
| 2025-05-28 | 19.68 | 20.30 | 19.53 | 20.12 | +3.17% | 2.03 | 1.49% |