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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 50.26 | 52.67 | 50.03 | 51.62 | +1.98% | 4.55 | 3.39% |
| 2025-07-22 | 51.21 | 51.21 | 50.15 | 50.62 | -1.33% | 3.26 | 2.47% |
| 2025-07-21 | 51.30 | 51.87 | 50.96 | 51.30 | -0.48% | 2.59 | 1.93% |
| 2025-07-18 | 51.90 | 52.23 | 51.10 | 51.55 | -0.21% | 3.21 | 2.39% |
| 2025-07-17 | 50.61 | 52.15 | 50.01 | 51.66 | +1.91% | 4.43 | 3.33% |
| 2025-07-16 | 49.55 | 53.30 | 49.32 | 50.69 | +2.63% | 6.78 | 5.07% |
| 2025-07-15 | 48.79 | 49.59 | 48.01 | 49.39 | +1.40% | 3.33 | 2.62% |
| 2025-07-14 | 48.65 | 49.18 | 48.01 | 48.71 | +0.41% | 2.63 | 2.08% |
| 2025-07-11 | 46.98 | 48.88 | 46.71 | 48.51 | +2.88% | 3.59 | 2.86% |
| 2025-07-10 | 47.20 | 47.58 | 46.94 | 47.15 | -0.95% | 1.47 | 1.20% |
| 2025-07-09 | 48.28 | 48.36 | 47.41 | 47.60 | -0.94% | 1.67 | 1.34% |
| 2025-07-08 | 47.50 | 48.35 | 47.04 | 48.05 | +1.14% | 2.51 | 2.02% |
| 2025-07-07 | 46.67 | 47.89 | 46.30 | 47.51 | +1.80% | 2.16 | 1.76% |
| 2025-07-04 | 47.18 | 47.53 | 46.33 | 46.67 | -1.50% | 2.17 | 1.78% |
| 2025-07-03 | 47.46 | 48.19 | 47.11 | 47.38 | -0.19% | 1.84 | 1.49% |
| 2025-07-02 | 48.50 | 48.93 | 47.10 | 47.47 | -3.10% | 2.82 | 2.28% |
| 2025-07-01 | 49.50 | 49.70 | 48.48 | 48.99 | -0.87% | 2.53 | 1.99% |
| 2025-06-30 | 48.46 | 49.80 | 48.46 | 49.42 | +1.94% | 2.92 | 2.28% |
| 2025-06-27 | 49.50 | 49.70 | 48.41 | 48.48 | -0.45% | 2.63 | 2.06% |
| 2025-06-26 | 49.87 | 49.94 | 48.66 | 48.70 | -2.35% | 3.55 | 2.77% |