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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 59.59 | 62.00 | 59.16 | 61.73 | +7.06% | 13.48 | 3.26% |
| 2026-03-23 | 58.99 | 59.88 | 57.01 | 57.66 | -4.20% | 11.29 | 2.84% |
| 2026-03-20 | 62.00 | 62.77 | 60.00 | 60.19 | -1.59% | 10.39 | 2.50% |
| 2026-03-19 | 62.22 | 62.23 | 60.65 | 61.16 | -3.67% | 8.91 | 2.14% |
| 2026-03-18 | 60.01 | 63.88 | 60.00 | 63.49 | +5.73% | 15.86 | 3.76% |
| 2026-03-17 | 62.01 | 62.80 | 59.85 | 60.05 | -2.75% | 9.55 | 2.30% |
| 2026-03-16 | 61.81 | 62.20 | 58.16 | 61.75 | -0.11% | 16.19 | 3.97% |
| 2026-03-13 | 62.78 | 64.10 | 60.60 | 61.82 | -3.32% | 14.66 | 3.48% |
| 2026-03-12 | 64.40 | 65.75 | 63.10 | 63.94 | -0.90% | 12.42 | 2.84% |
| 2026-03-11 | 67.60 | 69.58 | 64.03 | 64.52 | -5.13% | 23.25 | 5.21% |
| 2026-03-10 | 69.01 | 70.15 | 67.09 | 68.01 | -0.38% | 16.33 | 3.51% |
| 2026-03-09 | 65.29 | 69.31 | 64.11 | 68.27 | +0.84% | 17.74 | 3.94% |
| 2026-03-06 | 66.00 | 69.80 | 65.70 | 67.70 | +1.35% | 19.76 | 4.26% |
| 2026-03-05 | 66.19 | 68.74 | 65.74 | 66.80 | +3.41% | 22.70 | 4.98% |
| 2026-03-04 | 62.00 | 67.00 | 62.00 | 64.60 | +2.54% | 19.38 | 4.39% |
| 2026-03-03 | 66.70 | 66.80 | 62.56 | 63.00 | -6.14% | 20.26 | 4.66% |
| 2026-03-02 | 68.24 | 70.00 | 66.51 | 67.12 | -4.11% | 25.77 | 5.59% |
| 2026-02-27 | 73.40 | 76.94 | 69.16 | 70.00 | -4.19% | 40.99 | 8.32% |
| 2026-02-26 | 66.20 | 73.06 | 65.66 | 73.06 | +10.00% | 21.97 | 4.54% |
| 2026-02-25 | 67.44 | 68.28 | 65.80 | 66.42 | -1.51% | 13.62 | 3.00% |