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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 96.63 | 97.60 | 85.05 | 85.66 | -11.44% | 23.82 | 10.21% |
| 2026-02-13 | 91.11 | 98.55 | 91.01 | 96.72 | +5.27% | 21.83 | 8.66% |
| 2026-02-12 | 89.12 | 93.50 | 88.90 | 91.88 | +4.15% | 15.20 | 6.31% |
| 2026-02-11 | 87.60 | 89.88 | 86.82 | 88.22 | -1.05% | 9.86 | 4.24% |
| 2026-02-10 | 85.49 | 91.30 | 84.99 | 89.16 | +6.71% | 20.68 | 8.81% |
| 2026-02-09 | 80.50 | 83.65 | 79.21 | 83.55 | +5.89% | 9.08 | 4.19% |
| 2026-02-06 | 77.82 | 80.79 | 75.98 | 78.90 | +0.80% | 7.36 | 3.54% |
| 2026-02-05 | 79.71 | 79.77 | 77.03 | 78.27 | -3.95% | 8.44 | 4.08% |
| 2026-02-04 | 83.22 | 86.09 | 80.40 | 81.49 | -2.06% | 9.48 | 4.34% |
| 2026-02-03 | 81.05 | 83.47 | 79.30 | 83.20 | +4.92% | 11.25 | 5.22% |
| 2026-02-02 | 92.00 | 92.00 | 79.10 | 79.30 | -13.57% | 19.02 | 8.59% |
| 2026-01-30 | 87.00 | 93.27 | 85.26 | 91.75 | +4.26% | 17.76 | 7.47% |
| 2026-01-29 | 92.17 | 93.83 | 87.88 | 88.00 | -2.82% | 14.54 | 6.08% |
| 2026-01-28 | 92.12 | 96.57 | 90.09 | 90.55 | +3.20% | 19.39 | 7.93% |
| 2026-01-27 | 83.66 | 89.23 | 80.61 | 87.74 | +4.50% | 12.76 | 5.66% |
| 2026-01-26 | 86.03 | 87.47 | 82.60 | 83.96 | -3.53% | 11.11 | 4.98% |
| 2026-01-23 | 88.00 | 89.16 | 85.20 | 87.03 | +0.29% | 13.27 | 5.78% |
| 2026-01-22 | 89.60 | 90.87 | 85.35 | 86.78 | -1.97% | 13.28 | 5.77% |
| 2026-01-21 | 81.00 | 92.47 | 80.50 | 88.52 | +8.22% | 21.28 | 9.25% |
| 2026-01-20 | 84.10 | 85.59 | 80.98 | 81.80 | -1.86% | 9.33 | 4.25% |