ST逸飞(688646)股票行情
ST逸飞(688646)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 |
|---|
| 2026-02-05 | 38.86 | 39.20 | 0.61 | 1.58% | 38.22 | 39.89 | 10107 | 3966.01 | 1.76% | 0.00 |
| 2026-02-04 | 38.48 | 38.59 | 0.24 | 0.63% | 38.10 | 38.60 | 6813 | 2613.69 | 1.18% | 0.00 |
| 2026-02-03 | 38.15 | 38.35 | 0.71 | 1.89% | 37.67 | 38.70 | 7449 | 2854.08 | 1.29% | 0.00 |
| 2026-02-02 | 39.72 | 37.64 | -1.16 | -2.99% | 37.59 | 39.72 | 9821 | 3750.89 | 1.71% | 0.00 |
| 2026-01-30 | 37.93 | 38.80 | 1.04 | 2.75% | 37.57 | 39.38 | 11720 | 4495.52 | 2.04% | 0.00 |
| 2026-01-29 | 40.15 | 37.76 | -3.06 | -7.50% | 37.70 | 40.59 | 20289 | 7938.05 | 3.52% | 0.00 |
| 2026-01-28 | 36.80 | 40.82 | 3.92 | 10.62% | 36.79 | 41.33 | 32874 | 12882.82 | 5.71% | 0.00 |
| 2026-01-27 | 36.50 | 36.90 | -1.14 | -3.00% | 35.88 | 37.50 | 21796 | 7990.31 | 3.79% | 0.00 |
| 2026-01-26 | 38.67 | 38.04 | -0.63 | -1.63% | 37.70 | 39.50 | 8939 | 3399.95 | 1.55% | 0.00 |
| 2026-01-23 | 37.70 | 38.67 | 0.99 | 2.63% | 37.70 | 38.92 | 11799 | 4544.99 | 2.05% | 0.00 |
| 2026-01-22 | 38.02 | 37.68 | -0.34 | -0.89% | 37.67 | 38.50 | 6811 | 2584.45 | 1.18% | 0.00 |
| 2026-01-21 | 38.00 | 38.02 | -0.06 | -0.16% | 37.60 | 38.61 | 6992 | 2663.27 | 1.21% | 0.00 |
| 2026-01-20 | 38.70 | 38.08 | -0.70 | -1.81% | 37.90 | 39.90 | 12133 | 4716.23 | 2.11% | 0.00 |
| 2026-01-19 | 37.78 | 38.78 | 1.73 | 4.67% | 37.51 | 38.97 | 15507 | 5936.34 | 2.69% | 0.00 |
| 2026-01-16 | 37.78 | 37.05 | -0.30 | -0.80% | 36.88 | 38.49 | 10692 | 4017.19 | 1.86% | 0.00 |
| 2026-01-15 | 35.59 | 37.35 | 1.75 | 4.92% | 35.46 | 37.35 | 15635 | 5701.73 | 2.72% | 0.00 |
| 2026-01-14 | 35.54 | 35.60 | 0.17 | 0.48% | 35.32 | 36.36 | 12144 | 4332.26 | 2.11% | 0.00 |
| 2026-01-13 | 36.33 | 35.43 | -0.92 | -2.53% | 35.30 | 36.33 | 13418 | 4772.13 | 2.33% | 0.00 |
| 2026-01-12 | 36.23 | 36.35 | 0.12 | 0.33% | 36.04 | 36.48 | 9510 | 3457.18 | 1.65% | 0.00 |
| 2026-01-09 | 36.25 | 36.23 | 0.08 | 0.22% | 36.00 | 36.31 | 3483 | 1259.43 | 0.60% | 0.00 |
| 2026-01-08 | 35.99 | 36.15 | 0.22 | 0.61% | 35.90 | 36.68 | 7009 | 2546.48 | 1.22% | 0.00 |
| 2026-01-07 | 35.54 | 35.93 | 0.49 | 1.38% | 35.29 | 35.96 | 6654 | 2365.37 | 1.16% | 0.00 |
| 2026-01-06 | 35.77 | 35.44 | -0.43 | -1.20% | 35.20 | 36.15 | 9613 | 3421.67 | 1.67% | 0.00 |
| 2026-01-05 | 35.59 | 35.87 | 0.18 | 0.50% | 35.59 | 36.15 | 6524 | 2342.35 | 1.13% | 0.00 |
| 2025-12-31 | 35.76 | 35.69 | 0.06 | 0.17% | 35.52 | 35.80 | 2458 | 876.14 | 0.43% | 0.00 |
| 2025-12-30 | 35.70 | 35.63 | -0.15 | -0.42% | 35.42 | 35.95 | 3710 | 1323.00 | 0.64% | 0.00 |
| 2025-12-29 | 36.45 | 35.78 | -0.67 | -1.84% | 35.53 | 36.58 | 7923 | 2846.29 | 1.38% | 0.00 |
| 2025-12-26 | 36.78 | 36.45 | -0.10 | -0.27% | 36.39 | 36.78 | 5010 | 1830.34 | 0.87% | 0.00 |
| 2025-12-25 | 36.81 | 36.55 | -0.38 | -1.03% | 36.36 | 37.38 | 6083 | 2227.47 | 1.06% | 0.00 |
| 2025-12-24 | 36.33 | 36.93 | 0.93 | 2.58% | 35.93 | 37.13 | 7496 | 2758.55 | 1.30% | 0.00 |
| 2025-12-23 | 36.06 | 36.00 | 0.05 | 0.14% | 35.88 | 36.28 | 4446 | 1602.33 | 0.77% | 0.00 |
| 2025-12-22 | 36.00 | 35.95 | 0.15 | 0.42% | 35.80 | 36.17 | 4010 | 1443.45 | 0.70% | 0.00 |
| 2025-12-19 | 35.60 | 35.80 | 0.03 | 0.08% | 35.60 | 36.11 | 4110 | 1470.55 | 0.71% | 0.00 |
| 2025-12-18 | 35.80 | 35.77 | -0.38 | -1.05% | 35.50 | 36.29 | 5769 | 2067.92 | 1.00% | 0.00 |
| 2025-12-17 | 35.83 | 36.15 | 0.05 | 0.14% | 35.36 | 36.40 | 4955 | 1773.28 | 0.86% | 0.00 |
| 2025-12-16 | 35.96 | 36.10 | 0.14 | 0.39% | 35.70 | 36.33 | 4142 | 1492.58 | 0.72% | 0.00 |
| 2025-12-15 | 36.56 | 35.96 | -0.21 | -0.58% | 35.91 | 36.56 | 3384 | 1223.87 | 0.59% | 0.00 |
| 2025-12-12 | 36.99 | 36.17 | -0.53 | -1.44% | 36.04 | 36.99 | 5679 | 2060.22 | 0.99% | 0.00 |
| 2025-12-11 | 37.25 | 36.70 | -0.55 | -1.48% | 36.37 | 37.40 | 4760 | 1757.70 | 0.83% | 0.00 |
| 2025-12-10 | 37.14 | 37.25 | 0.11 | 0.30% | 36.78 | 37.39 | 5398 | 2007.03 | 0.94% | 0.00 |
| 2025-12-09 | 37.15 | 37.14 | 0.11 | 0.30% | 36.69 | 37.50 | 6247 | 2315.44 | 1.08% | 0.00 |
| 2025-12-08 | 35.91 | 37.03 | 1.03 | 2.86% | 35.91 | 37.29 | 9718 | 3584.01 | 1.69% | 0.00 |
| 2025-12-05 | 35.35 | 36.00 | 0.86 | 2.45% | 34.99 | 36.18 | 7949 | 2830.44 | 1.38% | 0.00 |
| 2025-12-04 | 35.02 | 35.14 | -0.16 | -0.45% | 35.02 | 35.84 | 5395 | 1907.83 | 0.94% | 0.00 |
| 2025-12-03 | 35.55 | 35.30 | -0.01 | -0.03% | 34.90 | 35.60 | 3754 | 1324.17 | 0.65% | 0.00 |
| 2025-12-02 | 36.18 | 35.31 | -0.87 | -2.40% | 35.10 | 36.18 | 8118 | 2872.73 | 1.41% | 0.00 |
| 2025-12-01 | 36.71 | 36.18 | -0.33 | -0.90% | 36.03 | 36.98 | 7627 | 2779.61 | 1.32% | 0.00 |
| 2025-11-28 | 35.99 | 36.51 | 0.76 | 2.13% | 35.50 | 36.68 | 9047 | 3290.77 | 1.57% | 0.00 |
| 2025-11-27 | 36.10 | 35.75 | -0.13 | -0.36% | 35.61 | 36.40 | 6332 | 2273.25 | 1.10% | 0.00 |
| 2025-11-26 | 35.37 | 35.88 | 0.51 | 1.44% | 35.37 | 36.89 | 9730 | 3524.29 | 1.69% | 0.00 |
| 2025-11-25 | 35.18 | 35.37 | 0.23 | 0.65% | 35.18 | 35.63 | 7157 | 2534.29 | 1.24% | 0.00 |
| 2025-11-24 | 34.65 | 35.14 | 0.43 | 1.24% | 34.65 | 35.50 | 5734 | 2016.63 | 1.00% | 0.00 |
| 2025-11-21 | 35.60 | 34.71 | -1.30 | -3.61% | 34.21 | 35.98 | 12566 | 4379.84 | 2.18% | 0.00 |
| 2025-11-20 | 36.60 | 36.01 | 0.08 | 0.22% | 35.83 | 36.74 | 4220 | 1530.02 | 0.73% | 0.00 |
| 2025-11-19 | 36.77 | 35.93 | -0.84 | -2.28% | 35.60 | 37.18 | 6415 | 2310.49 | 1.11% | 0.00 |
| 2025-11-18 | 37.00 | 36.77 | -0.34 | -0.92% | 36.40 | 37.71 | 8044 | 2978.01 | 1.40% | 0.00 |
| 2025-11-17 | 36.50 | 37.11 | 0.04 | 0.11% | 36.40 | 37.77 | 8651 | 3202.98 | 1.50% | 0.00 |
| 2025-11-14 | 37.67 | 37.07 | -0.92 | -2.42% | 37.07 | 37.95 | 7838 | 2941.97 | 1.36% | 0.00 |
| 2025-11-13 | 37.95 | 37.99 | 0.03 | 0.08% | 37.50 | 38.27 | 10840 | 4103.64 | 1.88% | 0.00 |
| 2025-11-12 | 39.07 | 37.96 | -1.16 | -2.97% | 37.78 | 39.83 | 9603 | 3679.45 | 1.67% | 0.00 |
| 2025-11-11 | 39.24 | 39.12 | -0.12 | -0.31% | 38.55 | 39.66 | 9122 | 3561.71 | 1.58% | 0.00 |
| 2025-11-10 | 38.21 | 39.24 | 1.22 | 3.21% | 38.21 | 40.40 | 20771 | 8208.76 | 3.61% | 0.00 |
| 2025-11-07 | 37.77 | 38.02 | 0.82 | 2.20% | 37.01 | 39.38 | 21776 | 8353.82 | 3.78% | 0.00 |
| 2025-11-06 | 36.66 | 37.20 | 1.18 | 3.28% | 36.16 | 37.80 | 12586 | 4641.27 | 2.19% | 0.00 |
| 2025-11-05 | 36.43 | 36.02 | -0.97 | -2.62% | 35.50 | 36.95 | 18867 | 6808.18 | 3.28% | 0.00 |
| 2025-11-04 | 35.66 | 36.99 | 1.33 | 3.73% | 35.66 | 37.90 | 30822 | 11393.13 | 5.35% | 0.00 |
| 2025-11-03 | 35.87 | 35.66 | 1.12 | 3.24% | 35.22 | 36.23 | 28021 | 10028.48 | 4.87% | 0.00 |
| 2025-10-31 | 32.57 | 34.54 | 1.97 | 6.05% | 32.46 | 35.08 | 25941 | 8871.00 | 4.51% | 0.00 |
| 2025-10-30 | 32.09 | 32.57 | -0.55 | -1.66% | 31.67 | 32.70 | 23172 | 7444.34 | 4.02% | 0.00 |
| 2025-10-29 | 32.85 | 33.12 | 0.27 | 0.82% | 32.64 | 33.33 | 8740 | 2886.82 | 1.52% | 0.00 |
| 2025-10-28 | 32.55 | 32.85 | 0.30 | 0.92% | 32.54 | 33.22 | 8189 | 2687.29 | 1.42% | 0.00 |
| 2025-10-27 | 32.40 | 32.55 | 0.21 | 0.65% | 32.18 | 32.89 | 9874 | 3214.09 | 1.72% | 0.00 |
| 2025-10-24 | 31.22 | 32.34 | 1.22 | 3.92% | 31.16 | 32.50 | 15547 | 4993.09 | 2.70% | 0.00 |
| 2025-10-23 | 30.88 | 31.12 | 0.15 | 0.48% | 30.66 | 31.12 | 4362 | 1346.56 | 0.76% | 0.00 |
| 2025-10-22 | 30.90 | 30.97 | 0.08 | 0.26% | 30.76 | 31.08 | 4094 | 1267.17 | 0.71% | 0.00 |
| 2025-10-21 | 30.48 | 30.89 | 0.52 | 1.71% | 30.40 | 31.10 | 7890 | 2430.73 | 1.37% | 0.00 |
| 2025-10-20 | 30.89 | 30.37 | 0.39 | 1.30% | 29.95 | 30.89 | 7378 | 2237.65 | 1.28% | 0.00 |
| 2025-10-17 | 30.57 | 29.98 | -0.59 | -1.93% | 29.94 | 31.03 | 9337 | 2844.89 | 1.62% | 0.00 |
| 2025-10-16 | 30.90 | 30.57 | -0.33 | -1.07% | 30.54 | 31.08 | 6081 | 1866.93 | 1.06% | 0.00 |
| 2025-10-15 | 30.35 | 30.90 | 0.52 | 1.71% | 30.21 | 31.15 | 9843 | 3029.63 | 1.71% | 0.00 |
上证大盘股票行情在线 K线走势图
ST逸飞(688646)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
