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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.88 | 32.58 | 31.88 | 32.23 | +1.38% | 0.38 | 2.02% |
| 2025-09-16 | 31.77 | 32.15 | 31.68 | 31.79 | -0.03% | 0.30 | 1.58% |
| 2025-09-15 | 32.70 | 32.70 | 31.77 | 31.80 | -2.48% | 0.46 | 2.43% |
| 2025-09-12 | 32.50 | 33.19 | 32.02 | 32.61 | +0.96% | 0.40 | 2.10% |
| 2025-09-11 | 32.32 | 32.55 | 32.02 | 32.30 | -0.25% | 0.40 | 2.12% |
| 2025-09-10 | 32.72 | 33.05 | 31.90 | 32.38 | -1.28% | 0.41 | 2.16% |
| 2025-09-09 | 32.67 | 33.91 | 32.13 | 32.80 | +0.40% | 0.82 | 4.23% |
| 2025-09-08 | 31.86 | 32.83 | 31.50 | 32.67 | +5.39% | 0.77 | 4.04% |
| 2025-09-05 | 29.90 | 31.14 | 29.68 | 31.00 | +4.27% | 0.47 | 2.58% |
| 2025-09-04 | 30.03 | 30.41 | 29.33 | 29.73 | -1.49% | 0.44 | 2.51% |
| 2025-09-03 | 30.69 | 31.03 | 30.16 | 30.18 | -1.66% | 0.40 | 2.25% |
| 2025-09-02 | 31.30 | 31.35 | 30.22 | 30.69 | -1.85% | 0.42 | 2.33% |
| 2025-09-01 | 30.91 | 31.28 | 30.72 | 31.27 | +1.26% | 0.37 | 2.03% |
| 2025-08-29 | 30.91 | 31.39 | 30.65 | 30.88 | -0.42% | 0.32 | 1.73% |
| 2025-08-28 | 31.09 | 31.38 | 30.25 | 31.01 | -0.39% | 0.63 | 3.44% |
| 2025-08-27 | 32.10 | 32.39 | 31.01 | 31.13 | -2.93% | 0.54 | 2.87% |
| 2025-08-26 | 32.80 | 32.80 | 31.85 | 32.07 | -2.29% | 0.77 | 4.04% |
| 2025-08-25 | 31.88 | 33.37 | 31.83 | 32.82 | +5.53% | 0.85 | 4.39% |
| 2025-08-22 | 31.00 | 31.30 | 30.88 | 31.10 | -0.03% | 0.31 | 1.68% |
| 2025-08-21 | 31.09 | 31.55 | 30.80 | 31.11 | +0.10% | 0.44 | 2.40% |