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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 70.00 | 75.50 | 69.83 | 75.45 | +6.75% | 17.63 | 3.55% |
| 2026-04-21 | 71.20 | 71.83 | 69.60 | 70.68 | -1.13% | 10.73 | 2.24% |
| 2026-04-20 | 70.87 | 71.96 | 68.58 | 71.49 | +0.55% | 13.26 | 2.76% |
| 2026-04-17 | 68.14 | 73.18 | 68.01 | 71.10 | +3.04% | 17.65 | 3.65% |
| 2026-04-16 | 65.26 | 69.90 | 64.70 | 69.00 | +6.14% | 17.90 | 3.89% |
| 2026-04-15 | 67.45 | 69.48 | 64.68 | 65.01 | -2.65% | 13.58 | 3.00% |
| 2026-04-14 | 69.00 | 70.32 | 66.00 | 66.78 | -2.20% | 14.78 | 3.21% |
| 2026-04-13 | 69.80 | 70.80 | 68.15 | 68.28 | -4.38% | 12.75 | 2.72% |
| 2026-04-10 | 70.07 | 73.80 | 69.06 | 71.41 | +3.94% | 15.74 | 3.23% |
| 2026-04-09 | 67.80 | 70.16 | 66.96 | 68.70 | +2.54% | 16.20 | 3.47% |
| 2026-04-08 | 63.95 | 67.00 | 63.00 | 67.00 | +10.00% | 14.61 | 3.26% |
| 2026-04-07 | 63.30 | 63.70 | 60.07 | 60.91 | -3.78% | 9.65 | 2.31% |
| 2026-04-03 | 63.62 | 65.75 | 62.50 | 63.30 | -0.36% | 9.05 | 2.07% |
| 2026-04-02 | 64.50 | 65.85 | 63.24 | 63.53 | -0.95% | 11.10 | 2.53% |
| 2026-04-01 | 63.57 | 65.17 | 63.08 | 64.14 | +3.90% | 11.52 | 2.65% |
| 2026-03-31 | 63.90 | 64.20 | 61.30 | 61.73 | -3.47% | 8.05 | 1.90% |
| 2026-03-30 | 60.78 | 64.71 | 60.78 | 63.95 | +2.53% | 10.76 | 2.52% |
| 2026-03-27 | 60.98 | 63.05 | 60.08 | 62.37 | +0.40% | 7.57 | 1.80% |
| 2026-03-26 | 63.60 | 64.31 | 61.45 | 62.12 | -2.22% | 8.81 | 2.07% |
| 2026-03-25 | 62.70 | 65.00 | 62.55 | 63.53 | +2.92% | 12.94 | 2.99% |