当前位置: 爱股网 > 股票行情 > ST逸飞(688646)股票行情

ST逸飞(688646)股票行情

ST逸飞(688646)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
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
2025-10-14	31.28	30.38	-0.61	-1.97%	30.35	31.36	10905	3350.18	1.89%	0.00
2025-10-13	30.60	30.99	-0.40	-1.27%	30.03	31.13	9945	3060.71	1.73%	0.00
2025-10-10	32.49	31.39	-0.93	-2.88%	31.31	32.49	12105	3851.26	2.10%	0.00
2025-10-09	33.00	32.32	-0.08	-0.25%	32.24	33.07	13888	4535.86	2.41%	0.00
2025-09-30	32.20	32.40	0.40	1.25%	32.04	32.50	8657	2798.33	1.50%	0.00
2025-09-29	31.20	32.00	1.02	3.29%	31.08	32.29	14450	4605.61	2.51%	0.00
2025-09-26	31.68	30.98	-0.71	-2.24%	30.95	31.75	10218	3198.74	1.77%	0.00
2025-09-25	31.90	31.69	-0.03	-0.09%	31.61	32.32	9210	2946.57	1.60%	0.00
2025-09-24	31.24	31.72	0.48	1.54%	30.71	31.94	11208	3538.20	1.95%	0.00
2025-09-23	31.48	31.24	-0.34	-1.08%	30.30	31.91	14366	4454.63	2.50%	0.00
2025-09-22	31.93	31.58	-0.35	-1.10%	31.43	32.27	8627	2732.53	1.50%	0.00
2025-09-19	31.95	31.93	0.13	0.41%	31.73	32.33	11288	3624.55	1.96%	0.00
2025-09-18	32.48	31.80	-0.43	-1.33%	31.73	32.49	19333	6229.14	3.36%	0.00
2025-09-17	31.88	32.23	0.44	1.38%	31.88	32.58	11940	3849.48	2.07%	0.00
2025-09-16	31.77	31.79	-0.01	-0.03%	31.68	32.15	9327	2972.22	1.62%	0.10
2025-09-15	32.70	31.80	-0.81	-2.48%	31.77	32.70	14315	4591.54	2.49%	0.00
2025-09-12	32.50	32.61	0.31	0.96%	32.02	33.19	12372	4041.79	2.15%	0.00
2025-09-11	32.32	32.30	-0.08	-0.25%	32.02	32.55	12527	4043.81	2.18%	0.00
2025-09-10	32.72	32.38	-0.42	-1.28%	31.90	33.05	12750	4133.03	2.21%	0.00
2025-09-09	32.67	32.80	0.13	0.40%	32.13	33.91	24957	8236.74	4.33%	0.00
2025-09-08	31.86	32.67	1.67	5.39%	31.50	32.83	23824	7705.56	4.14%	0.00
2025-09-05	29.90	31.00	1.27	4.27%	29.68	31.14	15241	4666.86	2.65%	0.00
2025-09-04	30.03	29.73	-0.45	-1.49%	29.33	30.41	14782	4435.30	2.57%	0.00
2025-09-03	30.69	30.18	-0.51	-1.66%	30.16	31.03	13254	4036.56	2.30%	0.00
2025-09-02	31.30	30.69	-0.58	-1.85%	30.22	31.35	13757	4215.65	2.39%	0.00
2025-09-01	30.91	31.27	0.39	1.26%	30.72	31.28	11953	3708.43	2.08%	0.00
2025-08-29	30.91	30.88	-0.13	-0.42%	30.65	31.39	10218	3161.21	1.77%	0.00
2025-08-28	31.09	31.01	-0.12	-0.39%	30.25	31.38	20314	6274.63	3.53%	0.00
2025-08-27	32.10	31.13	-0.94	-2.93%	31.01	32.39	16919	5386.91	2.94%	0.00
2025-08-26	32.80	32.07	-0.75	-2.29%	31.85	32.80	23819	7658.81	4.14%	0.00
2025-08-25	31.88	32.82	1.72	5.53%	31.83	33.37	25922	8464.66	4.50%	0.00
2025-08-22	31.00	31.10	-0.01	-0.03%	30.88	31.30	9910	3075.55	1.72%	0.00
2025-08-21	31.09	31.11	0.03	0.10%	30.80	31.55	14168	4413.68	2.46%	0.00
2025-08-20	30.91	31.08	0.01	0.03%	30.72	31.35	10885	3374.64	1.89%	0.00
2025-08-19	31.48	31.07	-0.47	-1.49%	30.74	31.51	17950	5581.00	3.12%	0.00
2025-08-18	31.75	31.54	0.03	0.10%	31.00	31.81	17337	5445.98	3.01%	0.00
2025-08-15	31.40	31.51	0.12	0.38%	31.05	31.68	12704	3997.87	2.21%	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

名称	价格	涨幅▼
艾森股份	67.43	20.00
星环科技	88.01	17.27
震有科技	41.15	15.79
固德威	58.45	12.36
臻镭科技	105.57	12.07
皖仪科技	25.40	11.99
瑞华泰	20.10	10.44
晶科科技	3.71	10.09
安泰集团	5.03	10.07
均瑶健康	7.89	10.04
莲花控股	5.81	10.04
嘉友国际	14.25	10.04
东材科技	21.84	10.03
京运通	4.28	10.03
南侨食品	21.19	10.02
百大集团	13.07	10.02
长城电工	10.76	10.02
浙江东日	63.76	10.01
航天电子	15.82	10.01
航天机电	16.94	10.00

深市涨幅前二十

名称	价格	涨幅▼
中锐股份	4.04	10.08
红旗连锁	6.23	10.07
法尔胜	6.46	10.05
皇氏集团	4.16	10.05
重药控股	6.79	10.05
全新好	11.61	10.05
顺威股份	8.77	10.04
盈新发展	2.96	10.04
雷科防务	9.98	10.03
孚日股份	11.30	10.03
皇台酒业	13.50	10.02
雪人集团	19.98	10.02
三羊马	47.27	10.01
太阳电缆	11.76	10.01
兴业科技	13.30	10.01
云南能投	12.21	10.00
通宇通讯	32.01	10.00
蓝帆医疗	5.72	10.00
华菱线缆	17.97	9.98
胜通能源	17.85	9.98

创业板涨幅前二十

名称	价格	涨幅▼
东方日升	13.37	20.02
昇辉科技	10.26	20.00
欢乐家	27.74	19.98
西测测试	90.40	14.94
冠中生态	21.56	14.68
祥明智能	33.55	10.91
科大国创	38.30	8.93
浙矿股份	28.87	8.74
康斯特	27.80	8.55
菲利华	91.80	8.52
南大光电	47.05	8.39
和顺科技	49.07	7.26
图南股份	30.90	7.18
浩云科技	8.10	7.14
钢研高纳	19.27	7.12
德福科技	35.53	7.11
和顺电气	13.03	7.07
陕西华达	67.85	6.88
中亚股份	10.19	6.81
孩子王	10.30	6.74