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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 66.42 | 69.49 | 66.00 | 67.44 | +3.90% | 16.43 | 3.57% |
| 2026-02-13 | 67.29 | 67.44 | 64.48 | 64.91 | -3.54% | 18.31 | 4.10% |
| 2026-02-12 | 62.50 | 67.29 | 61.23 | 67.29 | +10.00% | 19.61 | 4.43% |
| 2026-02-11 | 60.91 | 61.90 | 59.83 | 61.17 | +0.02% | 12.67 | 3.08% |
| 2026-02-10 | 58.61 | 62.30 | 57.50 | 61.16 | +6.96% | 18.52 | 4.52% |
| 2026-02-09 | 54.00 | 57.18 | 53.50 | 57.18 | +10.00% | 12.69 | 3.34% |
| 2026-02-06 | 52.00 | 54.16 | 51.39 | 51.98 | -1.22% | 6.87 | 1.92% |
| 2026-02-05 | 54.05 | 54.70 | 50.98 | 52.62 | -3.84% | 8.95 | 2.52% |
| 2026-02-04 | 54.18 | 55.99 | 53.20 | 54.72 | +2.95% | 10.04 | 2.70% |
| 2026-02-03 | 50.92 | 53.19 | 50.50 | 53.15 | +5.62% | 8.08 | 2.28% |
| 2026-02-02 | 51.92 | 52.98 | 50.23 | 50.32 | -2.10% | 8.70 | 2.48% |
| 2026-01-30 | 52.21 | 53.49 | 50.11 | 51.40 | -2.36% | 10.74 | 3.08% |
| 2026-01-29 | 53.00 | 56.22 | 52.60 | 52.64 | -0.96% | 13.01 | 3.53% |
| 2026-01-28 | 54.16 | 54.16 | 51.99 | 53.15 | -1.88% | 8.40 | 2.34% |
| 2026-01-27 | 51.98 | 54.50 | 51.48 | 54.17 | +2.25% | 10.63 | 2.96% |
| 2026-01-26 | 52.16 | 55.47 | 51.51 | 52.98 | +1.55% | 14.27 | 3.92% |
| 2026-01-23 | 51.62 | 53.92 | 50.89 | 52.17 | +1.09% | 10.92 | 3.08% |
| 2026-01-22 | 51.78 | 52.70 | 50.80 | 51.61 | +0.12% | 8.59 | 2.44% |
| 2026-01-21 | 51.51 | 52.95 | 49.93 | 51.55 | -0.87% | 10.12 | 2.91% |
| 2026-01-20 | 54.53 | 54.53 | 50.71 | 52.00 | -4.64% | 13.32 | 3.78% |