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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 78.00 | 78.86 | 76.77 | 78.22 | +0.19% | 5.23 | 2.55% |
| 2025-10-22 | 77.29 | 79.66 | 76.80 | 78.07 | -0.24% | 5.92 | 2.87% |
| 2025-10-21 | 76.80 | 78.50 | 75.60 | 78.26 | +2.39% | 6.70 | 3.29% |
| 2025-10-20 | 76.50 | 78.63 | 75.83 | 76.43 | +0.70% | 6.47 | 3.18% |
| 2025-10-17 | 76.98 | 77.99 | 75.40 | 75.90 | -2.08% | 6.33 | 3.14% |
| 2025-10-16 | 78.77 | 80.25 | 77.17 | 77.51 | -1.79% | 6.13 | 2.95% |
| 2025-10-15 | 78.57 | 79.20 | 76.60 | 78.92 | +1.44% | 6.00 | 2.91% |
| 2025-10-14 | 82.45 | 84.22 | 77.16 | 77.80 | -4.54% | 10.60 | 4.99% |
| 2025-10-13 | 78.00 | 82.70 | 78.00 | 81.50 | -1.03% | 9.28 | 4.34% |
| 2025-10-10 | 87.98 | 88.99 | 81.45 | 82.35 | -7.88% | 15.92 | 7.20% |
| 2025-10-09 | 89.62 | 92.50 | 87.50 | 89.39 | +1.03% | 17.83 | 7.49% |
| 2025-09-30 | 85.50 | 91.50 | 84.96 | 88.48 | +6.90% | 18.18 | 7.79% |
| 2025-09-29 | 81.90 | 83.96 | 81.50 | 82.77 | +1.37% | 9.04 | 4.15% |
| 2025-09-26 | 86.14 | 86.75 | 81.65 | 81.65 | -6.12% | 16.14 | 7.33% |
| 2025-09-25 | 86.90 | 89.37 | 86.31 | 86.97 | -0.49% | 13.47 | 5.81% |
| 2025-09-24 | 86.00 | 89.50 | 84.80 | 87.40 | -0.14% | 15.11 | 6.57% |
| 2025-09-23 | 90.52 | 92.79 | 84.88 | 87.52 | -3.31% | 19.05 | 8.18% |
| 2025-09-22 | 85.30 | 91.49 | 85.30 | 90.52 | +6.09% | 19.85 | 8.43% |
| 2025-09-19 | 88.01 | 90.52 | 84.98 | 85.32 | -4.33% | 19.30 | 8.37% |
| 2025-09-18 | 89.99 | 94.66 | 87.50 | 89.18 | +0.84% | 26.33 | 10.88% |