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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 48.75 | 49.98 | 48.21 | 49.87 | +2.53% | 4.94 | 3.86% |
| 2025-06-24 | 46.50 | 49.50 | 45.62 | 48.64 | +1.76% | 6.46 | 5.24% |
| 2025-06-23 | 45.98 | 48.76 | 45.68 | 47.80 | +3.06% | 3.15 | 2.54% |
| 2025-06-20 | 47.75 | 48.06 | 46.28 | 46.38 | -2.87% | 2.29 | 1.88% |
| 2025-06-19 | 48.01 | 49.17 | 47.61 | 47.75 | -0.25% | 3.67 | 2.91% |
| 2025-06-18 | 47.87 | 48.20 | 47.05 | 47.87 | -0.54% | 2.58 | 2.08% |
| 2025-06-17 | 47.30 | 49.23 | 47.10 | 48.13 | +2.47% | 4.27 | 3.38% |
| 2025-06-16 | 46.22 | 47.31 | 46.22 | 46.97 | +0.60% | 2.13 | 1.74% |
| 2025-06-13 | 47.50 | 47.94 | 46.19 | 46.69 | -3.21% | 3.49 | 2.86% |
| 2025-06-12 | 48.50 | 49.25 | 48.00 | 48.24 | -0.66% | 2.78 | 2.20% |
| 2025-06-11 | 49.25 | 49.40 | 48.40 | 48.56 | -1.30% | 2.62 | 2.07% |
| 2025-06-10 | 51.04 | 51.04 | 48.48 | 49.20 | -3.60% | 4.15 | 3.23% |
| 2025-06-09 | 50.50 | 51.37 | 50.42 | 51.04 | +0.06% | 3.22 | 2.43% |
| 2025-06-06 | 50.00 | 52.13 | 49.65 | 51.01 | +1.84% | 5.08 | 3.85% |
| 2025-06-05 | 47.92 | 50.50 | 47.51 | 50.09 | +4.55% | 5.13 | 3.99% |
| 2025-06-04 | 47.52 | 48.28 | 47.10 | 47.91 | +1.59% | 2.25 | 1.80% |
| 2025-06-03 | 46.85 | 48.13 | 46.75 | 47.16 | -0.74% | 2.29 | 1.85% |
| 2025-05-30 | 48.80 | 48.97 | 47.10 | 47.51 | -3.34% | 2.77 | 2.23% |
| 2025-05-29 | 47.86 | 49.18 | 47.60 | 49.15 | +2.70% | 3.08 | 2.43% |
| 2025-05-28 | 48.12 | 48.59 | 47.61 | 47.86 | -1.10% | 1.78 | 1.43% |