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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.78 | 38.97 | 37.51 | 38.78 | +4.67% | 0.59 | 2.63% |
| 2026-01-16 | 37.78 | 38.49 | 36.88 | 37.05 | -0.80% | 0.40 | 1.81% |
| 2026-01-15 | 35.59 | 37.35 | 35.46 | 37.35 | +4.92% | 0.57 | 2.65% |
| 2026-01-14 | 35.54 | 36.36 | 35.32 | 35.60 | +0.48% | 0.43 | 2.06% |
| 2026-01-13 | 36.33 | 36.33 | 35.30 | 35.43 | -2.53% | 0.48 | 2.27% |
| 2026-01-12 | 36.23 | 36.48 | 36.04 | 36.35 | +0.33% | 0.35 | 1.61% |
| 2026-01-09 | 36.25 | 36.31 | 36.00 | 36.23 | +0.22% | 0.13 | 0.59% |
| 2026-01-08 | 35.99 | 36.68 | 35.90 | 36.15 | +0.61% | 0.25 | 1.19% |
| 2026-01-07 | 35.54 | 35.96 | 35.29 | 35.93 | +1.38% | 0.24 | 1.13% |
| 2026-01-06 | 35.77 | 36.15 | 35.20 | 35.44 | -1.20% | 0.34 | 1.63% |
| 2026-01-05 | 35.59 | 36.15 | 35.59 | 35.87 | +0.50% | 0.23 | 1.11% |
| 2025-12-31 | 35.76 | 35.80 | 35.52 | 35.69 | +0.17% | 0.09 | 0.42% |
| 2025-12-30 | 35.70 | 35.95 | 35.42 | 35.63 | -0.42% | 0.13 | 0.63% |
| 2025-12-29 | 36.45 | 36.58 | 35.53 | 35.78 | -1.84% | 0.28 | 1.34% |
| 2025-12-26 | 36.78 | 36.78 | 36.39 | 36.45 | -0.27% | 0.18 | 0.85% |
| 2025-12-25 | 36.81 | 37.38 | 36.36 | 36.55 | -1.03% | 0.22 | 1.03% |
| 2025-12-24 | 36.33 | 37.13 | 35.93 | 36.93 | +2.58% | 0.28 | 1.27% |
| 2025-12-23 | 36.06 | 36.28 | 35.88 | 36.00 | +0.14% | 0.16 | 0.75% |
| 2025-12-22 | 36.00 | 36.17 | 35.80 | 35.95 | +0.42% | 0.14 | 0.68% |
| 2025-12-19 | 35.60 | 36.11 | 35.60 | 35.80 | +0.08% | 0.15 | 0.70% |