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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 71.45 | 72.20 | 69.88 | 70.59 | -0.13% | 3.28 | 1.75% |
| 2025-11-19 | 72.00 | 72.59 | 70.45 | 70.68 | -1.61% | 3.28 | 1.74% |
| 2025-11-18 | 70.86 | 72.63 | 70.69 | 71.84 | +0.80% | 4.19 | 2.21% |
| 2025-11-17 | 70.71 | 71.98 | 70.55 | 71.27 | +0.81% | 3.72 | 1.98% |
| 2025-11-14 | 72.07 | 72.47 | 70.70 | 70.70 | -2.96% | 4.41 | 2.34% |
| 2025-11-13 | 72.20 | 73.41 | 72.02 | 72.86 | +0.55% | 3.84 | 2.00% |
| 2025-11-12 | 72.92 | 73.49 | 71.45 | 72.46 | -0.94% | 4.41 | 2.31% |
| 2025-11-11 | 74.00 | 75.00 | 72.87 | 73.15 | -1.03% | 4.11 | 2.11% |
| 2025-11-10 | 74.78 | 75.74 | 73.35 | 73.91 | -0.82% | 4.54 | 2.32% |
| 2025-11-07 | 75.91 | 75.91 | 74.50 | 74.52 | -2.97% | 4.58 | 2.32% |
| 2025-11-06 | 74.38 | 77.28 | 74.16 | 76.80 | +4.32% | 6.86 | 3.41% |
| 2025-11-05 | 72.93 | 74.46 | 72.50 | 73.62 | -1.02% | 5.51 | 2.85% |
| 2025-11-04 | 77.19 | 77.63 | 73.70 | 74.38 | -3.63% | 7.05 | 3.55% |
| 2025-11-03 | 77.00 | 78.12 | 75.98 | 77.18 | -0.21% | 5.88 | 2.90% |
| 2025-10-31 | 78.29 | 79.20 | 76.37 | 77.34 | -1.36% | 7.16 | 3.49% |
| 2025-10-30 | 79.19 | 80.30 | 77.37 | 78.41 | -0.88% | 7.45 | 3.59% |
| 2025-10-29 | 79.19 | 80.20 | 77.85 | 79.11 | -0.85% | 6.29 | 3.03% |
| 2025-10-28 | 80.39 | 80.88 | 78.76 | 79.79 | -0.25% | 7.01 | 3.33% |
| 2025-10-27 | 81.88 | 81.98 | 78.85 | 79.99 | -0.88% | 9.69 | 4.59% |
| 2025-10-24 | 78.00 | 81.11 | 77.91 | 80.70 | +3.17% | 8.63 | 4.10% |