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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 64.51 | 68.88 | 62.88 | 68.22 | +4.15% | 15.26 | 8.83% |
| 2025-08-19 | 63.00 | 66.50 | 62.65 | 65.50 | +3.38% | 12.11 | 7.10% |
| 2025-08-18 | 64.15 | 66.94 | 63.03 | 63.36 | -1.15% | 13.18 | 7.69% |
| 2025-08-15 | 62.66 | 64.85 | 62.20 | 64.10 | +0.87% | 8.72 | 5.18% |
| 2025-08-14 | 63.41 | 66.31 | 62.33 | 63.55 | -0.52% | 12.78 | 7.52% |
| 2025-08-13 | 64.01 | 64.88 | 62.87 | 63.88 | -1.74% | 11.06 | 6.57% |
| 2025-08-12 | 64.35 | 66.50 | 62.71 | 65.01 | +1.78% | 12.90 | 7.57% |
| 2025-08-11 | 57.41 | 66.33 | 57.41 | 63.87 | +11.25% | 14.39 | 8.80% |
| 2025-08-08 | 59.72 | 59.99 | 57.01 | 57.41 | -4.63% | 9.87 | 6.45% |
| 2025-08-07 | 61.90 | 63.63 | 60.20 | 60.20 | -2.89% | 8.30 | 5.04% |
| 2025-08-06 | 60.09 | 62.68 | 59.68 | 61.99 | +1.62% | 8.00 | 4.95% |
| 2025-08-05 | 60.06 | 61.70 | 58.88 | 61.00 | +1.75% | 7.40 | 4.65% |
| 2025-08-04 | 59.00 | 60.96 | 58.30 | 59.95 | -0.50% | 6.76 | 4.31% |
| 2025-08-01 | 58.99 | 62.30 | 57.45 | 60.25 | +2.90% | 10.24 | 6.49% |
| 2025-07-31 | 56.30 | 61.52 | 55.97 | 58.55 | +3.94% | 11.17 | 7.25% |
| 2025-07-30 | 54.72 | 58.29 | 54.56 | 56.33 | +2.47% | 9.49 | 6.33% |
| 2025-07-29 | 54.50 | 55.37 | 54.00 | 54.97 | -0.11% | 5.14 | 3.56% |
| 2025-07-28 | 55.49 | 55.79 | 53.80 | 55.03 | +0.18% | 6.68 | 4.61% |
| 2025-07-25 | 52.28 | 55.75 | 52.00 | 54.93 | +5.63% | 8.96 | 6.32% |
| 2025-07-24 | 51.25 | 52.12 | 51.23 | 52.00 | +0.74% | 3.47 | 2.58% |