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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 91.55 | 97.58 | 90.68 | 96.00 | +4.67% | 14.51 | 4.28% |
| 2026-04-21 | 92.90 | 93.26 | 89.74 | 91.72 | -1.83% | 9.28 | 2.83% |
| 2026-04-20 | 93.91 | 97.08 | 93.00 | 93.43 | +1.22% | 13.58 | 3.99% |
| 2026-04-17 | 90.99 | 94.43 | 89.96 | 92.30 | +1.14% | 12.03 | 3.61% |
| 2026-04-16 | 89.77 | 92.29 | 88.18 | 91.26 | +2.31% | 13.78 | 4.23% |
| 2026-04-15 | 90.00 | 92.29 | 87.18 | 89.20 | +0.85% | 14.59 | 4.50% |
| 2026-04-14 | 87.06 | 91.58 | 86.50 | 88.45 | +2.56% | 14.64 | 4.60% |
| 2026-04-13 | 83.00 | 87.08 | 83.00 | 86.24 | +2.67% | 10.47 | 3.40% |
| 2026-04-10 | 84.90 | 86.16 | 84.00 | 84.00 | +0.65% | 9.69 | 3.17% |
| 2026-04-09 | 84.13 | 85.95 | 83.11 | 83.46 | -2.73% | 10.25 | 3.38% |
| 2026-04-08 | 78.99 | 86.08 | 78.52 | 85.80 | +13.63% | 16.96 | 5.71% |
| 2026-04-07 | 76.06 | 78.78 | 75.27 | 75.51 | -1.13% | 9.53 | 3.44% |
| 2026-04-03 | 76.00 | 77.99 | 75.00 | 76.37 | +2.04% | 7.45 | 3.66% |
| 2026-04-02 | 78.45 | 78.80 | 74.32 | 74.84 | -5.25% | 7.78 | 3.87% |
| 2026-04-01 | 76.50 | 80.78 | 76.01 | 78.99 | +5.88% | 10.96 | 5.27% |
| 2026-03-31 | 75.89 | 77.43 | 74.50 | 74.60 | -2.25% | 4.92 | 2.46% |
| 2026-03-30 | 76.00 | 77.06 | 74.75 | 76.32 | -1.29% | 4.84 | 2.41% |
| 2026-03-27 | 73.93 | 78.16 | 73.78 | 77.32 | +1.75% | 5.81 | 2.87% |
| 2026-03-26 | 80.30 | 80.40 | 75.62 | 75.99 | -4.15% | 7.90 | 3.86% |
| 2026-03-25 | 80.00 | 81.99 | 78.08 | 79.28 | +0.09% | 8.87 | 4.17% |