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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.81 | 46.34 | 44.81 | 45.11 | +0.67% | 0.71 | 2.64% |
| 2026-02-13 | 42.24 | 45.60 | 41.67 | 44.81 | +6.89% | 0.96 | 3.65% |
| 2026-02-12 | 41.30 | 42.49 | 41.14 | 41.92 | +1.57% | 0.37 | 1.51% |
| 2026-02-11 | 39.55 | 41.70 | 39.55 | 41.27 | +3.46% | 0.50 | 2.07% |
| 2026-02-10 | 40.00 | 40.39 | 39.52 | 39.89 | -0.05% | 0.22 | 0.95% |
| 2026-02-09 | 39.35 | 40.67 | 39.35 | 39.91 | +1.22% | 0.34 | 1.44% |
| 2026-02-06 | 39.00 | 40.09 | 38.87 | 39.43 | +0.59% | 0.23 | 1.00% |
| 2026-02-05 | 38.86 | 39.89 | 38.22 | 39.20 | +1.58% | 0.40 | 1.71% |
| 2026-02-04 | 38.48 | 38.60 | 38.10 | 38.59 | +0.63% | 0.26 | 1.16% |
| 2026-02-03 | 38.15 | 38.70 | 37.67 | 38.35 | +1.89% | 0.29 | 1.26% |
| 2026-02-02 | 39.72 | 39.72 | 37.59 | 37.64 | -2.99% | 0.38 | 1.67% |
| 2026-01-30 | 37.93 | 39.38 | 37.57 | 38.80 | +2.75% | 0.45 | 1.99% |
| 2026-01-29 | 40.15 | 40.59 | 37.70 | 37.76 | -7.50% | 0.79 | 3.44% |
| 2026-01-28 | 36.80 | 41.33 | 36.79 | 40.82 | +10.62% | 1.29 | 5.57% |
| 2026-01-27 | 36.50 | 37.50 | 35.88 | 36.90 | -3.00% | 0.80 | 3.70% |
| 2026-01-26 | 38.67 | 39.50 | 37.70 | 38.04 | -1.63% | 0.34 | 1.52% |
| 2026-01-23 | 37.70 | 38.92 | 37.70 | 38.67 | +2.63% | 0.45 | 2.00% |
| 2026-01-22 | 38.02 | 38.50 | 37.67 | 37.68 | -0.89% | 0.26 | 1.15% |
| 2026-01-21 | 38.00 | 38.61 | 37.60 | 38.02 | -0.16% | 0.27 | 1.19% |
| 2026-01-20 | 38.70 | 39.90 | 37.90 | 38.08 | -1.81% | 0.47 | 2.06% |