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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 35.80 | 36.29 | 35.50 | 35.77 | -1.05% | 0.21 | 0.98% |
| 2025-12-17 | 35.83 | 36.40 | 35.36 | 36.15 | +0.14% | 0.18 | 0.84% |
| 2025-12-16 | 35.96 | 36.33 | 35.70 | 36.10 | +0.39% | 0.15 | 0.70% |
| 2025-12-15 | 36.56 | 36.56 | 35.91 | 35.96 | -0.58% | 0.12 | 0.57% |
| 2025-12-12 | 36.99 | 36.99 | 36.04 | 36.17 | -1.44% | 0.21 | 0.96% |
| 2025-12-11 | 37.25 | 37.40 | 36.37 | 36.70 | -1.48% | 0.18 | 0.81% |
| 2025-12-10 | 37.14 | 37.39 | 36.78 | 37.25 | +0.30% | 0.20 | 0.92% |
| 2025-12-09 | 37.15 | 37.50 | 36.69 | 37.14 | +0.30% | 0.23 | 1.06% |
| 2025-12-08 | 35.91 | 37.29 | 35.91 | 37.03 | +2.86% | 0.36 | 1.65% |
| 2025-12-05 | 35.35 | 36.18 | 34.99 | 36.00 | +2.45% | 0.28 | 1.35% |
| 2025-12-04 | 35.02 | 35.84 | 35.02 | 35.14 | -0.45% | 0.19 | 0.91% |
| 2025-12-03 | 35.55 | 35.60 | 34.90 | 35.30 | -0.03% | 0.13 | 0.64% |
| 2025-12-02 | 36.18 | 36.18 | 35.10 | 35.31 | -2.40% | 0.29 | 1.38% |
| 2025-12-01 | 36.71 | 36.98 | 36.03 | 36.18 | -0.90% | 0.28 | 1.29% |
| 2025-11-28 | 35.99 | 36.68 | 35.50 | 36.51 | +2.13% | 0.33 | 1.53% |
| 2025-11-27 | 36.10 | 36.40 | 35.61 | 35.75 | -0.36% | 0.23 | 1.07% |
| 2025-11-26 | 35.37 | 36.89 | 35.37 | 35.88 | +1.44% | 0.35 | 1.65% |
| 2025-11-25 | 35.18 | 35.63 | 35.18 | 35.37 | +0.65% | 0.25 | 1.21% |
| 2025-11-24 | 34.65 | 35.50 | 34.65 | 35.14 | +1.24% | 0.20 | 0.97% |
| 2025-11-21 | 35.60 | 35.98 | 34.21 | 34.71 | -3.61% | 0.44 | 2.13% |