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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.37 | 32.44 | 31.06 | 32.40 | +4.48% | 8.79 | 4.08% |
| 2025-09-16 | 30.90 | 31.01 | 29.71 | 31.01 | +1.11% | 5.74 | 2.77% |
| 2025-09-15 | 31.60 | 32.04 | 30.65 | 30.67 | -2.39% | 4.75 | 2.26% |
| 2025-09-12 | 32.35 | 32.64 | 31.39 | 31.42 | -2.30% | 7.93 | 3.66% |
| 2025-09-11 | 29.47 | 32.16 | 29.25 | 32.16 | +9.99% | 7.60 | 3.62% |
| 2025-09-10 | 30.10 | 30.70 | 29.07 | 29.24 | -1.25% | 4.93 | 2.43% |
| 2025-09-09 | 30.84 | 31.31 | 29.42 | 29.61 | -2.92% | 4.34 | 2.12% |
| 2025-09-08 | 30.60 | 30.69 | 29.50 | 30.50 | -1.23% | 5.86 | 2.87% |
| 2025-09-05 | 28.27 | 31.10 | 28.27 | 30.88 | +9.23% | 8.14 | 3.94% |
| 2025-09-04 | 29.09 | 29.69 | 27.81 | 28.27 | -2.35% | 4.50 | 2.31% |
| 2025-09-03 | 29.70 | 30.40 | 28.86 | 28.95 | -3.92% | 5.17 | 2.57% |
| 2025-09-02 | 28.78 | 31.01 | 28.35 | 30.13 | +6.88% | 9.76 | 4.79% |
| 2025-09-01 | 27.83 | 28.52 | 27.33 | 28.19 | +1.77% | 2.86 | 1.51% |
| 2025-08-29 | 27.30 | 28.13 | 26.82 | 27.70 | +1.21% | 3.08 | 1.65% |
| 2025-08-28 | 27.78 | 27.94 | 26.40 | 27.37 | -1.48% | 5.01 | 2.73% |
| 2025-08-27 | 28.42 | 29.12 | 27.76 | 27.78 | -1.66% | 3.34 | 1.72% |
| 2025-08-26 | 28.60 | 28.88 | 28.11 | 28.25 | -1.40% | 2.28 | 1.19% |
| 2025-08-25 | 28.65 | 28.82 | 28.00 | 28.65 | +0.35% | 3.94 | 2.04% |
| 2025-08-22 | 28.02 | 28.68 | 27.83 | 28.55 | +2.11% | 3.00 | 1.55% |
| 2025-08-21 | 28.28 | 28.46 | 27.80 | 27.96 | -1.51% | 2.28 | 1.20% |