ST逸飞 sh.688646
74.22
+0.61%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 74.77 | 75.95 | 72.20 | 74.22 | +0.61% | 1.03 | 2.39% |
| 2026-05-22 | 69.60 | 73.77 | 69.55 | 73.77 | +5.85% | 1.05 | 2.52% |
| 2026-05-21 | 71.44 | 75.00 | 68.60 | 69.69 | -0.87% | 1.28 | 3.09% |
| 2026-05-20 | 69.76 | 70.44 | 68.63 | 70.30 | +0.44% | 0.52 | 1.30% |
| 2026-05-19 | 70.25 | 71.73 | 68.14 | 69.99 | -0.30% | 0.80 | 1.99% |
| 2026-05-18 | 67.27 | 70.99 | 67.00 | 70.20 | +3.75% | 0.92 | 2.27% |
| 2026-05-15 | 66.58 | 69.73 | 66.20 | 67.66 | +1.39% | 0.86 | 2.17% |
| 2026-05-14 | 65.83 | 67.69 | 65.00 | 66.73 | +0.56% | 0.94 | 2.43% |
| 2026-05-13 | 61.45 | 67.33 | 60.58 | 66.36 | +8.41% | 1.25 | 3.36% |
| 2026-05-12 | 61.45 | 62.00 | 60.50 | 61.21 | +0.21% | 0.56 | 1.57% |
| 2026-05-11 | 62.00 | 62.10 | 60.00 | 61.08 | -0.65% | 0.76 | 2.15% |
| 2026-05-08 | 62.43 | 63.88 | 60.00 | 61.48 | -1.58% | 0.95 | 2.64% |
| 2026-05-07 | 61.78 | 63.29 | 61.65 | 62.47 | +1.28% | 0.72 | 1.97% |
| 2026-05-06 | 59.78 | 62.50 | 59.78 | 61.68 | +4.01% | 0.92 | 2.60% |
| 2026-04-30 | 57.29 | 59.30 | 56.60 | 59.30 | +3.96% | 0.67 | 2.00% |
| 2026-04-29 | 56.80 | 57.30 | 55.61 | 57.04 | +1.53% | 0.48 | 1.47% |
| 2026-04-28 | 57.35 | 57.35 | 55.50 | 56.18 | -1.70% | 0.63 | 1.93% |
| 2026-04-27 | 54.48 | 58.48 | 54.48 | 57.15 | +4.92% | 0.96 | 2.90% |
| 2026-04-24 | 53.36 | 54.73 | 53.36 | 54.47 | +1.15% | 0.60 | 1.92% |
| 2026-04-23 | 54.52 | 54.72 | 52.70 | 53.85 | -0.85% | 0.79 | 2.57% |