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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 30.88 | 31.12 | 30.66 | 31.12 | +0.48% | 0.13 | 0.74% |
| 2025-10-22 | 30.90 | 31.08 | 30.76 | 30.97 | +0.26% | 0.13 | 0.69% |
| 2025-10-21 | 30.48 | 31.10 | 30.40 | 30.89 | +1.71% | 0.24 | 1.34% |
| 2025-10-20 | 30.89 | 30.89 | 29.95 | 30.37 | +1.30% | 0.22 | 1.25% |
| 2025-10-17 | 30.57 | 31.03 | 29.94 | 29.98 | -1.93% | 0.28 | 1.58% |
| 2025-10-16 | 30.90 | 31.08 | 30.54 | 30.57 | -1.07% | 0.19 | 1.03% |
| 2025-10-15 | 30.35 | 31.15 | 30.21 | 30.90 | +1.71% | 0.30 | 1.67% |
| 2025-10-14 | 31.28 | 31.36 | 30.35 | 30.38 | -1.97% | 0.34 | 1.85% |
| 2025-10-13 | 30.60 | 31.13 | 30.03 | 30.99 | -1.27% | 0.31 | 1.69% |
| 2025-10-10 | 32.49 | 32.49 | 31.31 | 31.39 | -2.88% | 0.39 | 2.05% |
| 2025-10-09 | 33.00 | 33.07 | 32.24 | 32.32 | -0.25% | 0.45 | 2.35% |
| 2025-09-30 | 32.20 | 32.50 | 32.04 | 32.40 | +1.25% | 0.28 | 1.47% |
| 2025-09-29 | 31.20 | 32.29 | 31.08 | 32.00 | +3.29% | 0.46 | 2.45% |
| 2025-09-26 | 31.68 | 31.75 | 30.95 | 30.98 | -2.24% | 0.32 | 1.73% |
| 2025-09-25 | 31.90 | 32.32 | 31.61 | 31.69 | -0.09% | 0.29 | 1.56% |
| 2025-09-24 | 31.24 | 31.94 | 30.71 | 31.72 | +1.54% | 0.35 | 1.90% |
| 2025-09-23 | 31.48 | 31.91 | 30.30 | 31.24 | -1.08% | 0.45 | 2.44% |
| 2025-09-22 | 31.93 | 32.27 | 31.43 | 31.58 | -1.10% | 0.27 | 1.46% |
| 2025-09-19 | 31.95 | 32.33 | 31.73 | 31.93 | +0.41% | 0.36 | 1.91% |
| 2025-09-18 | 32.48 | 32.49 | 31.73 | 31.80 | -1.33% | 0.62 | 3.28% |