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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 49.58 | 49.58 | 48.21 | 48.39 | -2.20% | 2.10 | 1.66% |
| 2025-05-26 | 48.61 | 49.58 | 48.56 | 49.48 | +1.56% | 2.40 | 1.87% |
| 2025-05-23 | 50.51 | 50.74 | 48.70 | 48.72 | -3.51% | 3.59 | 2.79% |
| 2025-05-22 | 50.65 | 51.28 | 50.00 | 50.49 | -0.77% | 2.71 | 2.06% |
| 2025-05-21 | 51.67 | 51.83 | 50.20 | 50.88 | -1.59% | 2.80 | 2.12% |
| 2025-05-20 | 51.94 | 52.53 | 51.10 | 51.70 | -0.48% | 2.63 | 1.95% |
| 2025-05-19 | 51.91 | 52.72 | 50.91 | 51.95 | +0.39% | 2.74 | 2.03% |
| 2025-05-16 | 51.52 | 52.41 | 51.15 | 51.75 | -0.56% | 2.64 | 1.95% |
| 2025-05-15 | 54.26 | 54.26 | 51.50 | 52.04 | -4.23% | 4.41 | 3.23% |
| 2025-05-14 | 54.15 | 55.19 | 53.73 | 54.34 | +0.63% | 3.59 | 2.53% |
| 2025-05-13 | 55.30 | 56.00 | 53.86 | 54.00 | -1.19% | 3.98 | 2.79% |
| 2025-05-12 | 53.85 | 54.65 | 53.45 | 54.65 | +2.69% | 3.76 | 2.68% |
| 2025-05-09 | 55.08 | 55.38 | 52.92 | 53.22 | -3.90% | 4.31 | 3.09% |
| 2025-05-08 | 55.68 | 56.31 | 55.00 | 55.38 | -0.52% | 4.22 | 2.92% |
| 2025-05-07 | 57.80 | 58.28 | 54.88 | 55.67 | -2.01% | 5.89 | 4.03% |
| 2025-05-06 | 56.40 | 57.47 | 55.73 | 56.81 | +2.25% | 6.28 | 4.26% |