云天励飞(688343)股票行情
云天励飞(688343)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-22 | 70.11 | 70.56 | 0.84 | 1.20% | 69.90 | 71.49 | 52068 | 36789.24 | 1.97% | 0.00 |
| 2025-12-19 | 71.00 | 69.72 | -0.82 | -1.16% | 69.51 | 71.60 | 63442 | 44570.28 | 2.40% | 0.00 |
| 2025-12-18 | 69.98 | 70.54 | -0.07 | -0.10% | 69.75 | 73.14 | 77479 | 55533.50 | 2.94% | 0.00 |
| 2025-12-17 | 68.27 | 70.61 | 2.16 | 3.16% | 67.61 | 71.15 | 73316 | 50823.08 | 2.78% | 2.00 |
| 2025-12-16 | 70.99 | 68.45 | -2.78 | -3.90% | 68.06 | 71.50 | 89133 | 61935.60 | 3.38% | 0.00 |
| 2025-12-15 | 74.65 | 71.23 | -3.77 | -5.03% | 71.01 | 74.65 | 107749 | 78336.06 | 4.08% | 0.00 |
| 2025-12-12 | 70.00 | 75.00 | 4.90 | 6.99% | 68.68 | 75.78 | 204780 | 150253.12 | 7.76% | 0.00 |
| 2025-12-11 | 73.80 | 70.10 | -2.63 | -3.62% | 70.10 | 73.87 | 72259 | 51566.67 | 2.74% | 2.00 |
| 2025-12-10 | 71.72 | 72.73 | 0.26 | 0.36% | 70.12 | 73.50 | 75426 | 54071.60 | 2.86% | 0.00 |
| 2025-12-09 | 73.14 | 72.47 | -1.24 | -1.68% | 72.20 | 74.49 | 77741 | 56890.15 | 2.95% | 8.35 |
| 2025-12-08 | 73.03 | 73.71 | 0.68 | 0.93% | 72.69 | 74.47 | 90053 | 66251.61 | 3.41% | 0.00 |
| 2025-12-05 | 73.49 | 73.03 | -0.90 | -1.22% | 71.53 | 73.67 | 76774 | 55746.40 | 2.91% | 0.00 |
| 2025-12-04 | 70.71 | 73.93 | 3.38 | 4.79% | 69.49 | 73.95 | 111855 | 80528.98 | 4.24% | 4.00 |
| 2025-12-03 | 72.80 | 70.55 | -2.37 | -3.25% | 70.20 | 73.29 | 79018 | 56516.64 | 3.00% | 0.00 |
| 2025-12-02 | 75.79 | 72.92 | -2.91 | -3.84% | 72.80 | 75.99 | 98658 | 73141.52 | 3.74% | 0.00 |
| 2025-12-01 | 73.49 | 75.83 | 1.88 | 2.54% | 71.50 | 77.40 | 153711 | 114246.90 | 5.83% | 5.00 |
| 2025-11-28 | 74.97 | 73.95 | -1.85 | -2.44% | 73.38 | 75.43 | 119746 | 88655.27 | 4.54% | 0.00 |
| 2025-11-27 | 73.82 | 75.80 | 3.40 | 4.70% | 73.00 | 77.97 | 196517 | 147951.12 | 7.45% | 4.60 |
| 2025-11-26 | 71.77 | 72.40 | 0.29 | 0.40% | 71.19 | 74.25 | 95665 | 69866.52 | 3.63% | 0.00 |
| 2025-11-25 | 71.00 | 72.11 | 1.59 | 2.25% | 71.00 | 73.35 | 81250 | 58713.40 | 3.08% | 9.00 |
| 2025-11-24 | 69.96 | 70.52 | 1.43 | 2.07% | 68.39 | 70.90 | 63341 | 44198.68 | 2.40% | 0.00 |
| 2025-11-21 | 69.98 | 69.09 | -1.50 | -2.12% | 68.38 | 70.98 | 67633 | 47055.68 | 2.56% | 0.00 |
| 2025-11-20 | 71.45 | 70.59 | -0.09 | -0.13% | 69.88 | 72.20 | 46264 | 32762.52 | 1.75% | 0.00 |
| 2025-11-19 | 72.00 | 70.68 | -1.16 | -1.61% | 70.45 | 72.59 | 45961 | 32802.33 | 1.74% | 0.00 |
| 2025-11-18 | 70.86 | 71.84 | 0.57 | 0.80% | 70.69 | 72.63 | 58297 | 41913.12 | 2.21% | 0.00 |
| 2025-11-17 | 70.71 | 71.27 | 0.57 | 0.81% | 70.55 | 71.98 | 52221 | 37189.30 | 1.98% | 0.00 |
| 2025-11-14 | 72.07 | 70.70 | -2.16 | -2.96% | 70.70 | 72.47 | 61611 | 44069.36 | 2.34% | 0.00 |
| 2025-11-13 | 72.20 | 72.86 | 0.40 | 0.55% | 72.02 | 73.41 | 52737 | 38412.07 | 2.00% | 0.00 |
| 2025-11-12 | 72.92 | 72.46 | -0.69 | -0.94% | 71.45 | 73.49 | 60864 | 44053.96 | 2.31% | 3.00 |
| 2025-11-11 | 74.00 | 73.15 | -0.76 | -1.03% | 72.87 | 75.00 | 55624 | 41071.11 | 2.11% | 0.00 |
| 2025-11-10 | 74.78 | 73.91 | -0.61 | -0.82% | 73.35 | 75.74 | 61233 | 45442.68 | 2.32% | 0.00 |
| 2025-11-07 | 75.91 | 74.52 | -2.28 | -2.97% | 74.50 | 75.91 | 61091 | 45753.29 | 2.32% | 0.00 |
| 2025-11-06 | 74.38 | 76.80 | 3.18 | 4.32% | 74.16 | 77.28 | 89906 | 68569.86 | 3.41% | 0.00 |
| 2025-11-05 | 72.93 | 73.62 | -0.76 | -1.02% | 72.50 | 74.46 | 75115 | 55128.68 | 2.85% | 0.00 |
| 2025-11-04 | 77.19 | 74.38 | -2.80 | -3.63% | 73.70 | 77.63 | 93707 | 70488.39 | 3.55% | 0.00 |
| 2025-11-03 | 77.00 | 77.18 | -0.16 | -0.21% | 75.98 | 78.12 | 76491 | 58768.21 | 2.90% | 0.00 |
| 2025-10-31 | 78.29 | 77.34 | -1.07 | -1.36% | 76.37 | 79.20 | 92000 | 71620.45 | 3.49% | 2.00 |
| 2025-10-30 | 79.19 | 78.41 | -0.70 | -0.88% | 77.37 | 80.30 | 94689 | 74511.64 | 3.59% | 4.85 |
| 2025-10-29 | 79.19 | 79.11 | -0.68 | -0.85% | 77.85 | 80.20 | 79830 | 62926.17 | 3.03% | 0.00 |
| 2025-10-28 | 80.39 | 79.79 | -0.20 | -0.25% | 78.76 | 80.88 | 87766 | 70107.43 | 3.33% | 6.12 |
| 2025-10-27 | 81.88 | 79.99 | -0.71 | -0.88% | 78.85 | 81.98 | 121045 | 96939.71 | 4.59% | 2.00 |
| 2025-10-24 | 78.00 | 80.70 | 2.48 | 3.17% | 77.91 | 81.11 | 108127 | 86280.97 | 4.10% | 10.00 |
| 2025-10-23 | 78.00 | 78.22 | 0.15 | 0.19% | 76.77 | 78.86 | 67286 | 52267.32 | 2.55% | 7.00 |
| 2025-10-22 | 77.29 | 78.07 | -0.19 | -0.24% | 76.80 | 79.66 | 75716 | 59172.81 | 2.87% | 0.00 |
| 2025-10-21 | 76.80 | 78.26 | 1.83 | 2.39% | 75.60 | 78.50 | 86688 | 67048.48 | 3.29% | 3.00 |
| 2025-10-20 | 76.50 | 76.43 | 0.53 | 0.70% | 75.83 | 78.63 | 83812 | 64736.83 | 3.18% | 0.00 |
| 2025-10-17 | 76.98 | 75.90 | -1.61 | -2.08% | 75.40 | 77.99 | 82871 | 63335.15 | 3.14% | 5.00 |
| 2025-10-16 | 78.77 | 77.51 | -1.41 | -1.79% | 77.17 | 80.25 | 77856 | 61258.65 | 2.95% | 0.00 |
| 2025-10-15 | 78.57 | 78.92 | 1.12 | 1.44% | 76.60 | 79.20 | 76803 | 60041.08 | 2.91% | 0.00 |
| 2025-10-14 | 82.45 | 77.80 | -3.70 | -4.54% | 77.16 | 84.22 | 131736 | 105996.06 | 4.99% | 12.28 |
| 2025-10-13 | 78.00 | 81.50 | -0.85 | -1.03% | 78.00 | 82.70 | 114510 | 92799.48 | 4.34% | 0.00 |
| 2025-10-10 | 87.98 | 82.35 | -7.04 | -7.88% | 81.45 | 88.99 | 190003 | 159239.59 | 7.20% | 2.61 |
| 2025-10-09 | 89.62 | 89.39 | 0.91 | 1.03% | 87.50 | 92.50 | 197732 | 178265.20 | 7.49% | 0.00 |
| 2025-09-30 | 85.50 | 88.48 | 5.71 | 6.90% | 84.96 | 91.50 | 205465 | 181781.05 | 7.79% | 16.26 |
| 2025-09-29 | 81.90 | 82.77 | 1.12 | 1.37% | 81.50 | 83.96 | 109397 | 90386.60 | 4.15% | 2.73 |
| 2025-09-26 | 86.14 | 81.65 | -5.32 | -6.12% | 81.65 | 86.75 | 193489 | 161439.17 | 7.33% | 11.68 |
| 2025-09-25 | 86.90 | 86.97 | -0.43 | -0.49% | 86.31 | 89.37 | 153187 | 134678.80 | 5.81% | 10.03 |
| 2025-09-24 | 86.00 | 87.40 | -0.12 | -0.14% | 84.80 | 89.50 | 173380 | 151063.20 | 6.57% | 3.25 |
| 2025-09-23 | 90.52 | 87.52 | -3.00 | -3.31% | 84.88 | 92.79 | 215937 | 190456.23 | 8.18% | 0.00 |
| 2025-09-22 | 85.30 | 90.52 | 5.20 | 6.09% | 85.30 | 91.49 | 222295 | 198484.30 | 8.43% | 30.00 |
| 2025-09-19 | 88.01 | 85.32 | -3.86 | -4.33% | 84.98 | 90.52 | 220768 | 192961.16 | 8.37% | 3.17 |
| 2025-09-18 | 89.99 | 89.18 | 0.74 | 0.84% | 87.50 | 94.66 | 287162 | 263333.09 | 10.88% | 9.40 |
| 2025-09-17 | 89.00 | 88.44 | -1.78 | -1.97% | 87.20 | 91.50 | 169123 | 150256.19 | 6.41% | 5.29 |
| 2025-09-16 | 88.00 | 90.22 | 2.51 | 2.86% | 86.95 | 92.00 | 205642 | 184566.77 | 7.79% | 5.00 |
| 2025-09-15 | 90.73 | 87.71 | -2.62 | -2.90% | 86.20 | 90.73 | 188559 | 165796.06 | 7.15% | 8.48 |
| 2025-09-12 | 86.97 | 90.33 | 2.91 | 3.33% | 85.80 | 92.78 | 276525 | 247887.28 | 10.48% | 0.00 |
| 2025-09-11 | 81.60 | 87.42 | 5.47 | 6.67% | 80.30 | 88.98 | 298763 | 255507.50 | 11.32% | 0.00 |
| 2025-09-10 | 81.00 | 81.95 | 1.17 | 1.45% | 81.00 | 83.88 | 191019 | 157593.81 | 7.24% | 10.00 |
| 2025-09-09 | 81.97 | 80.78 | -1.63 | -1.98% | 80.23 | 83.81 | 160250 | 131004.25 | 6.07% | 0.00 |
| 2025-09-08 | 82.18 | 82.41 | -0.48 | -0.58% | 81.50 | 85.10 | 193073 | 159978.98 | 7.32% | 10.00 |
| 2025-09-05 | 82.00 | 82.89 | 1.24 | 1.52% | 80.06 | 83.41 | 241324 | 197791.98 | 9.15% | 6.00 |
| 2025-09-04 | 89.35 | 81.65 | -7.23 | -8.13% | 80.02 | 89.88 | 308015 | 259772.39 | 11.67% | 9.59 |
| 2025-09-03 | 92.00 | 88.88 | -3.62 | -3.91% | 88.65 | 93.00 | 242710 | 220592.20 | 9.20% | 7.00 |
| 2025-09-02 | 96.00 | 92.50 | -5.29 | -5.41% | 91.50 | 99.39 | 319081 | 304688.62 | 12.09% | 7.62 |
| 2025-09-01 | 106.00 | 97.79 | -2.13 | -2.13% | 96.69 | 111.00 | 386927 | 401042.44 | 14.67% | 4.14 |
| 2025-08-29 | 94.00 | 99.92 | 5.99 | 6.38% | 90.26 | 103.31 | 394269 | 383492.50 | 14.94% | 9.35 |
| 2025-08-28 | 90.88 | 93.93 | 1.43 | 1.55% | 89.96 | 95.85 | 415277 | 385621.03 | 15.74% | 10.00 |
| 2025-08-27 | 84.50 | 92.50 | 10.87 | 13.32% | 83.90 | 97.96 | 564910 | 512427.88 | 21.41% | 2.02 |
| 2025-08-26 | 83.59 | 81.63 | -5.87 | -6.71% | 81.51 | 87.39 | 373223 | 312706.03 | 14.15% | 19.22 |
| 2025-08-25 | 92.00 | 87.50 | 8.41 | 10.63% | 84.79 | 94.91 | 607589 | 550156.31 | 23.03% | 23.25 |
上证大盘股票行情在线 K线走势图
云天励飞(688343)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
