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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.51 | 37.35 | 36.00 | 36.21 | +0.28% | 5.31 | 2.14% |
| 2025-11-19 | 37.01 | 37.60 | 36.05 | 36.11 | -3.06% | 5.42 | 2.18% |
| 2025-11-18 | 37.95 | 38.59 | 37.11 | 37.25 | -2.61% | 3.90 | 1.53% |
| 2025-11-17 | 37.39 | 38.59 | 36.95 | 38.25 | +2.33% | 6.25 | 2.43% |
| 2025-11-14 | 36.97 | 38.60 | 36.51 | 37.38 | +0.16% | 6.52 | 2.53% |
| 2025-11-13 | 37.37 | 38.30 | 36.90 | 37.32 | +0.57% | 7.47 | 2.94% |
| 2025-11-12 | 39.00 | 39.14 | 35.68 | 37.11 | -6.29% | 11.04 | 4.36% |
| 2025-11-11 | 41.05 | 42.22 | 39.45 | 39.60 | -3.01% | 9.59 | 3.47% |
| 2025-11-10 | 41.32 | 42.30 | 39.33 | 40.83 | -0.58% | 9.02 | 3.27% |
| 2025-11-07 | 41.82 | 42.42 | 40.60 | 41.07 | -1.79% | 10.96 | 3.91% |
| 2025-11-06 | 42.63 | 44.44 | 40.96 | 41.82 | -0.97% | 14.93 | 5.15% |
| 2025-11-05 | 38.49 | 43.51 | 37.85 | 42.23 | +6.78% | 14.37 | 5.19% |
| 2025-11-04 | 39.14 | 40.49 | 38.10 | 39.55 | +1.07% | 7.32 | 2.73% |
| 2025-11-03 | 39.50 | 40.13 | 37.42 | 39.13 | -2.00% | 8.51 | 3.23% |
| 2025-10-31 | 39.55 | 40.26 | 37.51 | 39.93 | -2.70% | 11.98 | 4.53% |
| 2025-10-30 | 41.00 | 42.23 | 40.42 | 41.04 | -1.23% | 6.60 | 2.36% |
| 2025-10-29 | 38.80 | 41.55 | 38.65 | 41.55 | +6.57% | 8.60 | 3.11% |
| 2025-10-28 | 39.05 | 39.80 | 38.44 | 38.99 | +0.13% | 5.09 | 1.92% |
| 2025-10-27 | 38.55 | 39.27 | 37.42 | 38.94 | +2.29% | 7.04 | 2.71% |
| 2025-10-24 | 35.80 | 38.35 | 35.78 | 38.07 | +5.60% | 8.08 | 3.16% |