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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 26.13 | 26.19 | 25.83 | 25.93 | -1.03% | 0.16 | 1.04% |
| 2025-05-26 | 25.73 | 26.26 | 25.73 | 26.20 | +1.55% | 0.24 | 1.58% |
| 2025-05-23 | 26.08 | 26.42 | 25.80 | 25.80 | -1.00% | 0.43 | 2.83% |
| 2025-05-22 | 26.60 | 27.13 | 26.01 | 26.06 | -1.85% | 0.43 | 2.77% |
| 2025-05-21 | 26.74 | 27.00 | 26.45 | 26.55 | -0.90% | 0.50 | 3.24% |
| 2025-05-20 | 26.88 | 27.28 | 26.72 | 26.79 | -0.30% | 0.44 | 2.79% |
| 2025-05-19 | 26.88 | 26.95 | 26.21 | 26.87 | +1.93% | 0.43 | 2.76% |
| 2025-05-16 | 26.28 | 26.46 | 26.07 | 26.36 | +0.34% | 0.24 | 1.60% |
| 2025-05-15 | 26.50 | 26.79 | 26.21 | 26.27 | -0.30% | 0.34 | 2.20% |
| 2025-05-14 | 27.27 | 27.27 | 26.30 | 26.35 | -2.34% | 0.37 | 2.37% |
| 2025-05-13 | 27.77 | 28.18 | 26.97 | 26.98 | -1.35% | 0.38 | 2.39% |
| 2025-05-12 | 27.18 | 27.74 | 26.71 | 27.35 | +1.94% | 0.45 | 2.83% |
| 2025-05-09 | 26.60 | 27.09 | 25.87 | 26.83 | +0.98% | 0.68 | 4.40% |
| 2025-05-08 | 26.00 | 27.00 | 25.92 | 26.57 | +0.61% | 1.00 | 6.47% |
| 2025-05-07 | 25.00 | 26.68 | 25.00 | 26.41 | +4.18% | 2.19 | 14.70% |
| 2025-05-06 | 25.35 | 25.35 | 25.35 | 25.35 | -20.01% | 0.11 | 0.77% |