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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 50.67 | 54.98 | 50.67 | 54.53 | +7.64% | 15.28 | 4.21% |
| 2026-01-16 | 51.00 | 51.29 | 48.84 | 50.66 | +4.58% | 12.91 | 3.82% |
| 2026-01-15 | 45.65 | 48.99 | 44.80 | 48.44 | +5.83% | 12.62 | 3.93% |
| 2026-01-14 | 43.88 | 47.09 | 43.88 | 45.77 | +4.57% | 13.01 | 4.20% |
| 2026-01-13 | 45.00 | 45.24 | 42.69 | 43.77 | -4.24% | 10.18 | 3.44% |
| 2026-01-12 | 45.50 | 46.50 | 44.77 | 45.71 | +2.12% | 11.41 | 3.68% |
| 2026-01-09 | 44.78 | 45.99 | 43.10 | 44.76 | +1.96% | 11.34 | 3.75% |
| 2026-01-08 | 41.26 | 44.35 | 41.09 | 43.90 | +5.53% | 11.03 | 3.74% |
| 2026-01-07 | 39.99 | 42.80 | 39.99 | 41.60 | +1.79% | 11.15 | 3.93% |
| 2026-01-06 | 42.85 | 42.85 | 39.39 | 40.87 | -5.55% | 16.32 | 5.92% |
| 2026-01-05 | 41.99 | 43.86 | 41.95 | 43.27 | +3.64% | 8.27 | 2.82% |
| 2025-12-31 | 42.68 | 42.77 | 41.16 | 41.75 | -3.29% | 7.33 | 2.59% |
| 2025-12-30 | 42.48 | 43.60 | 41.72 | 43.17 | +0.65% | 7.15 | 2.47% |
| 2025-12-29 | 42.70 | 43.40 | 41.61 | 42.89 | -0.39% | 6.41 | 2.22% |
| 2025-12-26 | 42.91 | 43.99 | 41.88 | 43.06 | +1.51% | 7.39 | 2.53% |
| 2025-12-25 | 41.99 | 43.08 | 41.61 | 42.42 | +1.02% | 5.92 | 2.06% |
| 2025-12-24 | 40.69 | 42.69 | 40.19 | 41.99 | +3.19% | 5.95 | 2.09% |
| 2025-12-23 | 40.69 | 41.48 | 40.21 | 40.69 | -0.80% | 3.90 | 1.41% |
| 2025-12-22 | 40.93 | 41.88 | 39.89 | 41.02 | +1.56% | 5.83 | 2.09% |
| 2025-12-19 | 41.97 | 42.37 | 40.12 | 40.39 | -3.00% | 6.76 | 2.44% |