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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 69.98 | 73.14 | 69.75 | 70.54 | -0.10% | 5.55 | 2.94% |
| 2025-12-17 | 68.27 | 71.15 | 67.61 | 70.61 | +3.16% | 5.08 | 2.78% |
| 2025-12-16 | 70.99 | 71.50 | 68.06 | 68.45 | -3.90% | 6.19 | 3.38% |
| 2025-12-15 | 74.65 | 74.65 | 71.01 | 71.23 | -5.03% | 7.83 | 4.08% |
| 2025-12-12 | 70.00 | 75.78 | 68.68 | 75.00 | +6.99% | 15.03 | 7.76% |
| 2025-12-11 | 73.80 | 73.87 | 70.10 | 70.10 | -3.62% | 5.16 | 2.74% |
| 2025-12-10 | 71.72 | 73.50 | 70.12 | 72.73 | +0.36% | 5.41 | 2.86% |
| 2025-12-09 | 73.14 | 74.49 | 72.20 | 72.47 | -1.68% | 5.69 | 2.95% |
| 2025-12-08 | 73.03 | 74.47 | 72.69 | 73.71 | +0.93% | 6.63 | 3.41% |
| 2025-12-05 | 73.49 | 73.67 | 71.53 | 73.03 | -1.22% | 5.57 | 2.91% |
| 2025-12-04 | 70.71 | 73.95 | 69.49 | 73.93 | +4.79% | 8.05 | 4.24% |
| 2025-12-03 | 72.80 | 73.29 | 70.20 | 70.55 | -3.25% | 5.65 | 3.00% |
| 2025-12-02 | 75.79 | 75.99 | 72.80 | 72.92 | -3.84% | 7.31 | 3.74% |
| 2025-12-01 | 73.49 | 77.40 | 71.50 | 75.83 | +2.54% | 11.42 | 5.83% |
| 2025-11-28 | 74.97 | 75.43 | 73.38 | 73.95 | -2.44% | 8.87 | 4.54% |
| 2025-11-27 | 73.82 | 77.97 | 73.00 | 75.80 | +4.70% | 14.80 | 7.45% |
| 2025-11-26 | 71.77 | 74.25 | 71.19 | 72.40 | +0.40% | 6.99 | 3.63% |
| 2025-11-25 | 71.00 | 73.35 | 71.00 | 72.11 | +2.25% | 5.87 | 3.08% |
| 2025-11-24 | 69.96 | 70.90 | 68.39 | 70.52 | +2.07% | 4.42 | 2.40% |
| 2025-11-21 | 69.98 | 70.98 | 68.38 | 69.09 | -2.12% | 4.71 | 2.56% |