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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.66 | 42.50 | 40.65 | 41.64 | -2.05% | 4.34 | 1.53% |
| 2025-12-17 | 41.79 | 42.97 | 41.00 | 42.51 | +1.94% | 5.93 | 2.08% |
| 2025-12-16 | 43.02 | 44.00 | 40.81 | 41.70 | -5.33% | 8.74 | 3.08% |
| 2025-12-15 | 44.18 | 45.36 | 43.32 | 44.05 | -0.25% | 8.66 | 2.88% |
| 2025-12-12 | 41.50 | 45.05 | 41.50 | 44.16 | +5.82% | 11.27 | 3.81% |
| 2025-12-11 | 43.30 | 43.84 | 41.70 | 41.73 | -0.50% | 7.52 | 2.61% |
| 2025-12-10 | 42.35 | 43.88 | 41.38 | 41.94 | +0.82% | 8.77 | 3.05% |
| 2025-12-09 | 41.63 | 42.02 | 41.04 | 41.60 | -0.98% | 5.68 | 2.02% |
| 2025-12-08 | 41.00 | 42.33 | 40.91 | 42.01 | +2.71% | 7.26 | 2.57% |
| 2025-12-05 | 38.02 | 41.21 | 38.02 | 40.90 | +6.34% | 11.30 | 4.11% |
| 2025-12-04 | 36.87 | 38.86 | 36.60 | 38.46 | +4.28% | 7.34 | 2.84% |
| 2025-12-03 | 35.59 | 37.45 | 35.37 | 36.88 | +4.18% | 6.74 | 2.71% |
| 2025-12-02 | 35.89 | 35.89 | 35.00 | 35.40 | -1.64% | 3.50 | 1.45% |
| 2025-12-01 | 37.03 | 37.78 | 35.70 | 35.99 | -3.95% | 6.47 | 2.63% |
| 2025-11-28 | 36.71 | 37.62 | 36.35 | 37.47 | +3.08% | 4.70 | 1.87% |
| 2025-11-27 | 36.86 | 37.85 | 36.23 | 36.35 | -1.14% | 3.80 | 1.51% |
| 2025-11-26 | 36.50 | 37.29 | 35.30 | 36.77 | +0.03% | 3.77 | 1.52% |
| 2025-11-25 | 37.29 | 38.40 | 36.40 | 36.76 | -0.38% | 6.40 | 2.52% |
| 2025-11-24 | 36.34 | 37.44 | 36.06 | 36.90 | +1.74% | 5.44 | 2.17% |
| 2025-11-21 | 35.51 | 37.90 | 35.51 | 36.27 | +0.17% | 6.62 | 2.64% |