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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.91 | 31.35 | 30.72 | 31.08 | +0.03% | 0.34 | 1.85% |
| 2025-08-19 | 31.48 | 31.51 | 30.74 | 31.07 | -1.49% | 0.56 | 3.04% |
| 2025-08-18 | 31.75 | 31.81 | 31.00 | 31.54 | +0.10% | 0.54 | 2.94% |
| 2025-08-15 | 31.40 | 31.68 | 31.05 | 31.51 | +0.38% | 0.40 | 2.15% |
| 2025-08-14 | 32.01 | 32.26 | 31.23 | 31.39 | -1.32% | 0.64 | 3.45% |
| 2025-08-13 | 30.75 | 32.03 | 30.75 | 31.81 | +4.02% | 0.85 | 4.57% |
| 2025-08-12 | 30.53 | 31.16 | 30.39 | 30.58 | +1.19% | 0.60 | 3.32% |
| 2025-08-11 | 28.98 | 31.30 | 28.90 | 30.22 | +5.74% | 0.94 | 5.32% |
| 2025-08-08 | 28.96 | 29.07 | 28.51 | 28.58 | -0.83% | 0.40 | 2.34% |
| 2025-08-07 | 28.60 | 29.41 | 28.60 | 28.82 | +0.84% | 0.61 | 3.55% |
| 2025-08-06 | 28.51 | 28.70 | 28.46 | 28.58 | +0.11% | 0.41 | 2.46% |
| 2025-08-05 | 28.55 | 28.76 | 28.38 | 28.55 | +0.14% | 0.21 | 1.25% |
| 2025-08-04 | 28.30 | 28.62 | 28.12 | 28.51 | +0.42% | 0.26 | 1.58% |
| 2025-08-01 | 28.51 | 29.05 | 28.26 | 28.39 | -0.49% | 0.40 | 2.39% |
| 2025-07-31 | 28.34 | 28.84 | 28.24 | 28.53 | +1.06% | 0.40 | 2.36% |
| 2025-07-30 | 28.96 | 28.96 | 28.16 | 28.23 | -2.18% | 0.36 | 2.12% |
| 2025-07-29 | 29.12 | 29.14 | 28.80 | 28.86 | -0.89% | 0.27 | 1.64% |
| 2025-07-28 | 29.07 | 29.15 | 28.90 | 29.12 | +0.17% | 0.27 | 1.63% |
| 2025-07-25 | 29.16 | 29.24 | 29.00 | 29.07 | -0.34% | 0.24 | 1.42% |
| 2025-07-24 | 28.85 | 29.63 | 28.85 | 29.17 | +1.67% | 0.57 | 3.36% |