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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 77.25 | 81.37 | 74.11 | 79.21 | +4.48% | 11.33 | 5.51% |
| 2026-03-23 | 79.50 | 81.08 | 74.80 | 75.81 | -7.55% | 11.26 | 5.46% |
| 2026-03-20 | 87.28 | 87.48 | 81.90 | 82.00 | -5.26% | 10.61 | 4.75% |
| 2026-03-19 | 85.99 | 89.13 | 85.51 | 86.55 | -3.23% | 10.32 | 4.48% |
| 2026-03-18 | 88.00 | 89.97 | 86.66 | 89.44 | +3.58% | 11.00 | 4.71% |
| 2026-03-17 | 90.99 | 92.11 | 86.23 | 86.35 | -4.65% | 10.77 | 4.62% |
| 2026-03-16 | 87.81 | 92.55 | 85.40 | 90.56 | +3.13% | 14.36 | 6.13% |
| 2026-03-13 | 96.80 | 96.93 | 87.80 | 87.81 | -10.58% | 22.39 | 9.35% |
| 2026-03-12 | 95.20 | 101.00 | 94.55 | 98.20 | +3.15% | 20.69 | 8.02% |
| 2026-03-11 | 96.60 | 100.78 | 95.00 | 95.20 | -2.26% | 17.42 | 6.77% |
| 2026-03-10 | 104.75 | 104.75 | 96.50 | 97.40 | -2.87% | 25.16 | 9.53% |
| 2026-03-09 | 93.18 | 102.29 | 90.77 | 100.28 | +2.46% | 27.52 | 10.89% |
| 2026-03-06 | 96.06 | 98.26 | 93.57 | 97.87 | +0.87% | 17.54 | 6.90% |
| 2026-03-05 | 99.00 | 99.96 | 95.00 | 97.03 | +0.92% | 21.65 | 8.44% |
| 2026-03-04 | 96.33 | 101.38 | 93.12 | 96.15 | -2.77% | 22.25 | 8.77% |
| 2026-03-03 | 105.57 | 105.95 | 96.80 | 98.89 | -5.82% | 27.02 | 10.17% |
| 2026-03-02 | 109.11 | 109.11 | 103.94 | 105.00 | -4.77% | 32.37 | 11.55% |
| 2026-02-27 | 89.06 | 110.26 | 89.05 | 110.26 | +20.00% | 53.52 | 19.14% |
| 2026-02-26 | 86.01 | 93.98 | 86.01 | 91.88 | +8.58% | 20.19 | 8.49% |
| 2026-02-25 | 85.88 | 86.84 | 84.50 | 84.62 | -1.21% | 10.90 | 4.83% |