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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.40 | 27.40 | 27.03 | 27.25 | +1.15% | 0.38 | 2.43% |
| 2025-06-24 | 26.32 | 26.98 | 26.20 | 26.94 | +3.58% | 0.50 | 3.22% |
| 2025-06-23 | 25.89 | 26.08 | 25.65 | 26.01 | +0.81% | 0.20 | 1.31% |
| 2025-06-20 | 26.08 | 26.46 | 25.66 | 25.80 | -0.77% | 0.29 | 1.94% |
| 2025-06-19 | 25.98 | 26.57 | 25.80 | 26.00 | +0.46% | 0.43 | 2.79% |
| 2025-06-18 | 25.88 | 25.98 | 25.56 | 25.88 | 0.00% | 0.17 | 1.14% |
| 2025-06-17 | 26.15 | 26.18 | 25.80 | 25.88 | -0.61% | 0.19 | 1.29% |
| 2025-06-16 | 26.12 | 26.50 | 26.02 | 26.04 | +0.97% | 0.26 | 1.71% |
| 2025-06-13 | 26.58 | 26.60 | 25.77 | 25.79 | -2.86% | 0.31 | 2.05% |
| 2025-06-12 | 26.38 | 26.68 | 26.30 | 26.55 | +0.68% | 0.18 | 1.20% |
| 2025-06-11 | 26.20 | 26.75 | 26.20 | 26.37 | +0.27% | 0.26 | 1.69% |
| 2025-06-10 | 26.64 | 26.67 | 26.06 | 26.30 | -1.28% | 0.35 | 2.31% |
| 2025-06-09 | 26.88 | 27.08 | 26.50 | 26.64 | -0.89% | 0.46 | 2.97% |
| 2025-06-06 | 26.99 | 27.20 | 26.73 | 26.88 | -0.41% | 0.28 | 1.80% |
| 2025-06-05 | 27.10 | 27.20 | 26.85 | 26.99 | -0.48% | 0.24 | 1.55% |
| 2025-06-04 | 26.60 | 27.53 | 26.46 | 27.12 | +2.38% | 0.52 | 3.29% |
| 2025-06-03 | 25.99 | 26.56 | 25.85 | 26.49 | +2.59% | 0.49 | 3.19% |
| 2025-05-30 | 26.11 | 26.15 | 25.68 | 25.82 | -1.07% | 0.29 | 1.93% |
| 2025-05-29 | 25.87 | 26.33 | 25.85 | 26.10 | +0.97% | 0.26 | 1.70% |
| 2025-05-28 | 26.06 | 26.10 | 25.72 | 25.85 | -0.31% | 0.18 | 1.22% |