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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.86 | 20.88 | 19.43 | 19.50 | -6.59% | 3.54 | 2.62% |
| 2025-05-26 | 20.43 | 21.19 | 20.41 | 20.88 | +1.85% | 2.04 | 1.44% |
| 2025-05-23 | 20.95 | 21.63 | 20.31 | 20.50 | -1.67% | 2.89 | 2.01% |
| 2025-05-22 | 20.94 | 21.37 | 20.80 | 20.85 | -1.74% | 1.23 | 0.86% |
| 2025-05-21 | 21.41 | 21.42 | 20.70 | 21.22 | -0.93% | 1.78 | 1.24% |
| 2025-05-20 | 20.43 | 21.68 | 19.93 | 21.42 | +4.83% | 3.09 | 2.16% |
| 2025-05-19 | 21.11 | 21.19 | 20.23 | 20.43 | -2.61% | 1.57 | 1.12% |
| 2025-05-16 | 20.48 | 21.30 | 20.34 | 20.98 | +2.04% | 2.01 | 1.40% |
| 2025-05-15 | 20.81 | 20.97 | 20.43 | 20.56 | -1.34% | 1.39 | 0.99% |
| 2025-05-14 | 20.53 | 21.63 | 20.53 | 20.84 | +1.50% | 3.30 | 2.29% |
| 2025-05-13 | 20.59 | 20.72 | 20.21 | 20.53 | +0.24% | 1.35 | 0.97% |
| 2025-05-12 | 20.29 | 21.43 | 20.29 | 20.48 | +1.33% | 2.79 | 1.97% |
| 2025-05-09 | 20.76 | 20.96 | 20.11 | 20.21 | -2.64% | 2.02 | 1.45% |
| 2025-05-08 | 20.42 | 20.88 | 20.42 | 20.76 | +0.43% | 1.62 | 1.15% |
| 2025-05-07 | 20.81 | 21.21 | 20.44 | 20.67 | +0.53% | 3.06 | 2.15% |
| 2025-05-06 | 19.93 | 20.98 | 19.81 | 20.56 | +4.40% | 2.90 | 2.07% |