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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 89.00 | 91.50 | 87.20 | 88.44 | -1.97% | 15.03 | 6.41% |
| 2025-09-16 | 88.00 | 92.00 | 86.95 | 90.22 | +2.86% | 18.46 | 7.79% |
| 2025-09-15 | 90.73 | 90.73 | 86.20 | 87.71 | -2.90% | 16.58 | 7.15% |
| 2025-09-12 | 86.97 | 92.78 | 85.80 | 90.33 | +3.33% | 24.79 | 10.48% |
| 2025-09-11 | 81.60 | 88.98 | 80.30 | 87.42 | +6.67% | 25.55 | 11.32% |
| 2025-09-10 | 81.00 | 83.88 | 81.00 | 81.95 | +1.45% | 15.76 | 7.24% |
| 2025-09-09 | 81.97 | 83.81 | 80.23 | 80.78 | -1.98% | 13.10 | 6.07% |
| 2025-09-08 | 82.18 | 85.10 | 81.50 | 82.41 | -0.58% | 16.00 | 7.32% |
| 2025-09-05 | 82.00 | 83.41 | 80.06 | 82.89 | +1.52% | 19.78 | 9.15% |
| 2025-09-04 | 89.35 | 89.88 | 80.02 | 81.65 | -8.13% | 25.98 | 11.67% |
| 2025-09-03 | 92.00 | 93.00 | 88.65 | 88.88 | -3.91% | 22.06 | 9.20% |
| 2025-09-02 | 96.00 | 99.39 | 91.50 | 92.50 | -5.41% | 30.47 | 12.09% |
| 2025-09-01 | 106.00 | 111.00 | 96.69 | 97.79 | -2.13% | 40.10 | 14.67% |
| 2025-08-29 | 94.00 | 103.31 | 90.26 | 99.92 | +6.38% | 38.35 | 14.94% |
| 2025-08-28 | 90.88 | 95.85 | 89.96 | 93.93 | +1.55% | 38.56 | 15.74% |
| 2025-08-27 | 84.50 | 97.96 | 83.90 | 92.50 | +13.32% | 51.24 | 21.41% |
| 2025-08-26 | 83.59 | 87.39 | 81.51 | 81.63 | -6.71% | 31.27 | 14.15% |
| 2025-08-25 | 92.00 | 94.91 | 84.79 | 87.50 | +10.63% | 55.02 | 23.03% |
| 2025-08-22 | 71.00 | 79.09 | 68.68 | 79.09 | +20.00% | 18.15 | 9.08% |
| 2025-08-21 | 68.36 | 71.61 | 64.93 | 65.91 | -3.39% | 16.10 | 8.96% |