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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 46.60 | 47.66 | 45.46 | 47.20 | +3.83% | 0.46 | 1.70% |
| 2026-03-23 | 46.46 | 47.87 | 44.72 | 45.46 | -5.88% | 0.68 | 2.51% |
| 2026-03-20 | 48.66 | 49.60 | 47.60 | 48.30 | -0.29% | 0.49 | 1.74% |
| 2026-03-19 | 49.50 | 49.97 | 48.44 | 48.44 | -3.83% | 0.43 | 1.51% |
| 2026-03-18 | 50.88 | 51.50 | 48.08 | 50.37 | -1.00% | 0.59 | 2.05% |
| 2026-03-17 | 51.78 | 53.53 | 50.18 | 50.88 | -1.74% | 0.41 | 1.38% |
| 2026-03-16 | 51.83 | 51.83 | 50.00 | 51.78 | +0.02% | 0.44 | 1.50% |
| 2026-03-13 | 52.85 | 54.23 | 51.60 | 51.77 | -2.32% | 0.66 | 2.16% |
| 2026-03-12 | 52.12 | 53.18 | 51.30 | 53.00 | +0.97% | 0.75 | 2.47% |
| 2026-03-11 | 52.00 | 53.18 | 51.78 | 52.49 | +2.20% | 0.94 | 3.09% |
| 2026-03-10 | 48.82 | 52.52 | 48.82 | 51.36 | +5.48% | 0.82 | 2.80% |
| 2026-03-09 | 48.05 | 49.60 | 47.54 | 48.69 | +0.39% | 0.64 | 2.28% |
| 2026-03-06 | 46.50 | 48.80 | 46.50 | 48.50 | +2.62% | 0.42 | 1.48% |
| 2026-03-05 | 46.50 | 48.40 | 46.50 | 47.26 | +2.12% | 0.50 | 1.82% |
| 2026-03-04 | 44.20 | 46.74 | 44.03 | 46.28 | +2.84% | 0.58 | 2.16% |
| 2026-03-03 | 46.99 | 47.28 | 45.00 | 45.00 | -4.23% | 0.65 | 2.46% |
| 2026-03-02 | 45.40 | 47.38 | 45.10 | 46.99 | +2.33% | 0.78 | 2.86% |
| 2026-02-27 | 45.30 | 47.18 | 44.89 | 45.92 | +1.59% | 0.68 | 2.55% |
| 2026-02-26 | 43.79 | 45.80 | 43.12 | 45.20 | +2.89% | 0.54 | 2.11% |
| 2026-02-25 | 45.29 | 45.29 | 43.28 | 43.93 | -2.62% | 0.63 | 2.47% |