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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 83.11 | 84.92 | 81.01 | 83.35 | -1.35% | 10.47 | 4.79% |
| 2026-01-16 | 84.34 | 86.30 | 83.62 | 84.49 | +0.31% | 10.04 | 4.50% |
| 2026-01-15 | 83.88 | 86.30 | 83.33 | 84.23 | -0.52% | 10.27 | 4.61% |
| 2026-01-14 | 82.29 | 89.47 | 82.29 | 84.67 | +2.07% | 19.55 | 8.64% |
| 2026-01-13 | 86.50 | 87.88 | 82.78 | 82.95 | -3.93% | 15.98 | 7.11% |
| 2026-01-12 | 82.50 | 86.60 | 80.63 | 86.34 | +5.86% | 19.63 | 8.85% |
| 2026-01-09 | 77.57 | 81.81 | 76.98 | 81.56 | +4.22% | 14.21 | 6.78% |
| 2026-01-08 | 77.90 | 80.41 | 77.57 | 78.26 | +1.10% | 11.46 | 5.48% |
| 2026-01-07 | 77.94 | 78.67 | 76.56 | 77.41 | -0.54% | 8.96 | 4.38% |
| 2026-01-06 | 77.28 | 78.50 | 76.36 | 77.83 | +0.96% | 8.50 | 4.15% |
| 2026-01-05 | 76.22 | 77.50 | 75.60 | 77.09 | +1.33% | 7.25 | 3.59% |
| 2025-12-31 | 77.89 | 78.12 | 75.56 | 76.08 | -1.74% | 6.51 | 3.23% |
| 2025-12-30 | 77.94 | 78.50 | 76.33 | 77.43 | +0.43% | 7.62 | 3.74% |
| 2025-12-29 | 75.29 | 80.12 | 75.29 | 77.10 | +4.78% | 13.24 | 6.43% |
| 2025-12-26 | 72.63 | 74.77 | 72.27 | 73.58 | +0.75% | 7.53 | 3.88% |
| 2025-12-25 | 70.92 | 73.36 | 70.92 | 73.03 | +3.31% | 8.70 | 4.55% |
| 2025-12-24 | 69.97 | 70.99 | 69.39 | 70.69 | +0.68% | 4.08 | 2.20% |
| 2025-12-23 | 70.90 | 71.20 | 69.55 | 70.21 | -0.50% | 3.44 | 1.85% |
| 2025-12-22 | 70.11 | 71.49 | 69.90 | 70.56 | +1.20% | 3.68 | 1.97% |
| 2025-12-19 | 71.00 | 71.60 | 69.51 | 69.72 | -1.16% | 4.46 | 2.40% |