云天励飞 sh.688343
79.70
+1.53%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 78.80 | 81.44 | 77.88 | 79.70 | +1.53% | 9.65 | 3.38% |
| 2026-05-22 | 78.97 | 79.43 | 76.43 | 78.50 | +1.29% | 9.42 | 3.36% |
| 2026-05-21 | 84.66 | 85.18 | 77.26 | 77.50 | -7.27% | 14.25 | 4.89% |
| 2026-05-20 | 84.19 | 86.27 | 83.05 | 83.58 | -2.13% | 10.95 | 3.61% |
| 2026-05-19 | 83.00 | 85.84 | 80.01 | 85.40 | +3.20% | 14.38 | 4.81% |
| 2026-05-18 | 81.30 | 85.14 | 80.93 | 82.75 | +2.41% | 12.06 | 4.05% |
| 2026-05-15 | 83.40 | 85.40 | 80.14 | 80.80 | -2.53% | 14.40 | 4.86% |
| 2026-05-14 | 88.00 | 88.66 | 82.18 | 82.90 | -4.49% | 14.20 | 4.68% |
| 2026-05-13 | 83.50 | 87.77 | 82.05 | 86.80 | +3.32% | 14.05 | 4.58% |
| 2026-05-12 | 86.16 | 86.41 | 82.80 | 84.01 | -2.59% | 13.19 | 4.35% |
| 2026-05-11 | 88.85 | 88.87 | 84.65 | 86.24 | -1.00% | 13.93 | 4.47% |
| 2026-05-08 | 90.00 | 90.00 | 87.00 | 87.11 | -2.96% | 13.25 | 4.19% |
| 2026-05-07 | 88.58 | 91.60 | 87.00 | 89.77 | +2.06% | 15.94 | 5.01% |
| 2026-05-06 | 91.00 | 92.60 | 87.88 | 87.96 | -0.05% | 17.19 | 5.30% |
| 2026-04-30 | 82.50 | 89.90 | 82.33 | 88.00 | +5.09% | 16.27 | 5.23% |
| 2026-04-29 | 85.50 | 85.50 | 81.85 | 83.74 | -1.76% | 9.18 | 3.06% |
| 2026-04-28 | 87.23 | 89.58 | 84.85 | 85.24 | -3.90% | 11.86 | 3.81% |
| 2026-04-27 | 90.00 | 91.00 | 87.16 | 88.70 | -4.03% | 17.20 | 5.38% |
| 2026-04-24 | 94.53 | 99.00 | 90.77 | 92.42 | -1.94% | 21.84 | 6.46% |
| 2026-04-23 | 96.19 | 97.00 | 91.60 | 94.25 | -1.82% | 12.67 | 3.75% |