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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 53.50 | 55.08 | 53.15 | 54.31 | +1.46% | 0.55 | 1.75% |
| 2026-04-21 | 54.00 | 54.70 | 53.07 | 53.53 | -0.45% | 0.45 | 1.45% |
| 2026-04-20 | 51.17 | 54.89 | 51.00 | 53.77 | +0.04% | 1.28 | 4.21% |
| 2026-04-17 | 52.00 | 54.20 | 51.37 | 53.75 | +4.57% | 1.10 | 3.59% |
| 2026-04-16 | 51.29 | 52.00 | 50.91 | 51.40 | +0.21% | 0.39 | 1.30% |
| 2026-04-15 | 51.70 | 52.44 | 50.69 | 51.29 | -0.41% | 0.43 | 1.45% |
| 2026-04-14 | 50.45 | 51.78 | 50.45 | 51.50 | +2.08% | 0.64 | 2.16% |
| 2026-04-13 | 50.00 | 50.69 | 49.88 | 50.45 | +0.50% | 0.33 | 1.14% |
| 2026-04-10 | 50.25 | 50.50 | 49.50 | 50.20 | -0.85% | 0.41 | 1.41% |
| 2026-04-09 | 50.80 | 50.82 | 49.88 | 50.63 | -0.37% | 0.28 | 0.96% |
| 2026-04-08 | 51.49 | 51.84 | 50.32 | 50.82 | +0.34% | 0.47 | 1.57% |
| 2026-04-07 | 50.49 | 51.57 | 50.00 | 50.65 | +1.20% | 0.35 | 1.20% |
| 2026-04-03 | 50.50 | 50.50 | 49.66 | 50.05 | -0.58% | 0.17 | 0.58% |
| 2026-04-02 | 50.30 | 50.91 | 50.07 | 50.34 | -0.55% | 0.21 | 0.73% |
| 2026-04-01 | 50.80 | 51.00 | 50.26 | 50.62 | +0.84% | 0.24 | 0.81% |
| 2026-03-31 | 50.21 | 51.70 | 49.55 | 50.20 | -1.16% | 0.40 | 1.38% |
| 2026-03-30 | 50.60 | 50.90 | 50.00 | 50.79 | +0.14% | 0.44 | 1.52% |
| 2026-03-27 | 47.00 | 51.10 | 46.99 | 50.72 | +7.30% | 0.80 | 2.78% |
| 2026-03-26 | 47.10 | 48.59 | 46.89 | 47.27 | -0.84% | 0.27 | 0.99% |
| 2026-03-25 | 47.28 | 48.44 | 47.28 | 47.67 | +1.00% | 0.36 | 1.30% |