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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.16 | 29.34 | 28.69 | 28.69 | -1.61% | 0.29 | 1.71% |
| 2025-07-22 | 29.23 | 29.54 | 29.08 | 29.16 | -0.14% | 0.32 | 1.86% |
| 2025-07-21 | 29.33 | 29.65 | 29.17 | 29.20 | -0.27% | 0.39 | 2.26% |
| 2025-07-18 | 29.16 | 29.94 | 29.14 | 29.28 | +0.41% | 0.48 | 2.81% |
| 2025-07-17 | 28.87 | 29.34 | 28.68 | 29.16 | +1.00% | 0.31 | 1.86% |
| 2025-07-16 | 29.39 | 29.39 | 28.70 | 28.87 | -0.35% | 0.32 | 1.92% |
| 2025-07-15 | 29.00 | 29.46 | 28.68 | 28.97 | +0.10% | 0.25 | 1.48% |
| 2025-07-14 | 28.94 | 29.11 | 28.61 | 28.94 | -1.63% | 0.30 | 1.77% |
| 2025-07-11 | 29.25 | 29.51 | 28.93 | 29.42 | +0.27% | 0.23 | 1.35% |
| 2025-07-10 | 29.50 | 29.71 | 29.19 | 29.34 | -1.01% | 0.32 | 1.90% |
| 2025-07-09 | 28.90 | 29.86 | 28.89 | 29.64 | +2.28% | 0.38 | 2.23% |
| 2025-07-08 | 28.66 | 29.20 | 28.62 | 28.98 | +1.26% | 0.18 | 1.09% |
| 2025-07-07 | 28.60 | 29.00 | 28.40 | 28.62 | -0.62% | 0.32 | 1.92% |
| 2025-07-04 | 28.68 | 29.06 | 28.30 | 28.80 | -0.35% | 0.26 | 1.55% |
| 2025-07-03 | 28.57 | 29.10 | 28.35 | 28.90 | +1.44% | 0.21 | 1.25% |
| 2025-07-02 | 28.48 | 28.60 | 28.06 | 28.49 | -0.42% | 0.21 | 1.30% |
| 2025-07-01 | 28.75 | 29.08 | 28.45 | 28.61 | -0.17% | 0.27 | 1.64% |
| 2025-06-30 | 28.63 | 28.86 | 28.35 | 28.66 | +0.10% | 0.30 | 1.81% |
| 2025-06-27 | 29.47 | 29.48 | 28.25 | 28.63 | -1.07% | 0.51 | 3.08% |
| 2025-06-26 | 27.31 | 28.95 | 27.20 | 28.94 | +6.20% | 0.86 | 5.18% |