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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 34.75 | 36.30 | 33.95 | 36.05 | +2.12% | 6.12 | 2.55% |
| 2025-10-22 | 35.80 | 36.39 | 35.15 | 35.30 | -2.32% | 4.63 | 1.92% |
| 2025-10-21 | 34.50 | 36.48 | 34.22 | 36.14 | +5.46% | 6.18 | 2.54% |
| 2025-10-20 | 34.52 | 35.15 | 33.61 | 34.27 | +0.47% | 5.81 | 2.49% |
| 2025-10-17 | 37.72 | 37.80 | 34.11 | 34.11 | -10.00% | 9.54 | 3.90% |
| 2025-10-16 | 35.40 | 38.25 | 34.91 | 37.90 | +7.06% | 11.85 | 4.70% |
| 2025-10-15 | 34.34 | 35.70 | 33.86 | 35.40 | +4.55% | 8.49 | 3.59% |
| 2025-10-14 | 34.62 | 37.50 | 33.86 | 33.86 | -2.39% | 9.70 | 3.99% |
| 2025-10-13 | 32.11 | 35.00 | 32.10 | 34.69 | +3.03% | 6.36 | 2.75% |
| 2025-10-10 | 34.50 | 35.10 | 33.45 | 33.67 | -2.12% | 5.36 | 2.31% |
| 2025-10-09 | 33.50 | 34.76 | 33.00 | 34.40 | +5.78% | 6.67 | 2.89% |
| 2025-09-30 | 32.93 | 33.50 | 32.34 | 32.52 | -0.85% | 2.93 | 1.32% |
| 2025-09-29 | 32.58 | 32.90 | 32.20 | 32.80 | +0.74% | 2.76 | 1.25% |
| 2025-09-26 | 33.35 | 34.19 | 32.55 | 32.56 | -2.98% | 4.53 | 2.01% |
| 2025-09-25 | 32.96 | 34.19 | 32.50 | 33.56 | +1.73% | 5.43 | 2.39% |
| 2025-09-24 | 31.80 | 33.10 | 31.28 | 32.99 | +1.92% | 5.78 | 2.64% |
| 2025-09-23 | 31.64 | 33.33 | 31.26 | 32.37 | +2.63% | 7.90 | 3.58% |
| 2025-09-22 | 31.31 | 31.70 | 30.51 | 31.54 | +1.74% | 4.45 | 2.10% |
| 2025-09-19 | 30.98 | 31.40 | 30.38 | 31.00 | -3.06% | 5.55 | 2.64% |
| 2025-09-18 | 32.53 | 33.10 | 31.30 | 31.98 | -1.30% | 9.20 | 4.20% |