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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.60 | 36.74 | 35.83 | 36.01 | +0.22% | 0.15 | 0.72% |
| 2025-11-19 | 36.77 | 37.18 | 35.60 | 35.93 | -2.28% | 0.23 | 1.09% |
| 2025-11-18 | 37.00 | 37.71 | 36.40 | 36.77 | -0.92% | 0.30 | 1.36% |
| 2025-11-17 | 36.50 | 37.77 | 36.40 | 37.11 | +0.11% | 0.32 | 1.47% |
| 2025-11-14 | 37.67 | 37.95 | 37.07 | 37.07 | -2.42% | 0.29 | 1.33% |
| 2025-11-13 | 37.95 | 38.27 | 37.50 | 37.99 | +0.08% | 0.41 | 1.84% |
| 2025-11-12 | 39.07 | 39.83 | 37.78 | 37.96 | -2.97% | 0.37 | 1.63% |
| 2025-11-11 | 39.24 | 39.66 | 38.55 | 39.12 | -0.31% | 0.36 | 1.55% |
| 2025-11-10 | 38.21 | 40.40 | 38.21 | 39.24 | +3.21% | 0.82 | 3.52% |
| 2025-11-07 | 37.77 | 39.38 | 37.01 | 38.02 | +2.20% | 0.84 | 3.69% |
| 2025-11-06 | 36.66 | 37.80 | 36.16 | 37.20 | +3.28% | 0.46 | 2.13% |
| 2025-11-05 | 36.43 | 36.95 | 35.50 | 36.02 | -2.62% | 0.68 | 3.20% |
| 2025-11-04 | 35.66 | 37.90 | 35.66 | 36.99 | +3.73% | 1.14 | 5.23% |
| 2025-11-03 | 35.87 | 36.23 | 35.22 | 35.66 | +3.24% | 1.00 | 4.75% |
| 2025-10-31 | 32.57 | 35.08 | 32.46 | 34.54 | +6.05% | 0.89 | 4.40% |
| 2025-10-30 | 32.09 | 32.70 | 31.67 | 32.57 | -1.66% | 0.74 | 3.93% |
| 2025-10-29 | 32.85 | 33.33 | 32.64 | 33.12 | +0.82% | 0.29 | 1.48% |
| 2025-10-28 | 32.55 | 33.22 | 32.54 | 32.85 | +0.92% | 0.27 | 1.39% |
| 2025-10-27 | 32.40 | 32.89 | 32.18 | 32.55 | +0.65% | 0.32 | 1.67% |
| 2025-10-24 | 31.22 | 32.50 | 31.16 | 32.34 | +3.92% | 0.50 | 2.64% |