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▼
晶丰明源	116.02	20.00
航宇科技	67.20	19.85
斯瑞新材	34.45	17.58
燕东微	28.80	16.84
合合信息	222.00	13.80
芯动联科	66.28	12.91
爱科赛博	55.25	12.76
益诺思	48.30	12.06
华海诚科	107.35	11.57
天岳先进	90.75	11.45
仕佳光子	109.00	11.45
航天环宇	43.23	10.99
美埃科技	53.57	10.91
中科飞测	154.00	10.63
霍莱沃	53.45	10.21
康众医疗	37.05	10.20
梅雁吉祥	3.94	10.06
中国西电	9.08	10.06
再升科技	8.43	10.05
凤竹纺织	8.32	10.05

深市涨幅前二十

名称	价格	涨幅▼
兆新股份	3.91	10.14
常宝股份	8.33	10.04
龙洲股份	10.85	10.04
江苏神通	16.12	10.03
胜通能源	16.23	10.03
华菱线缆	16.34	10.03
金圆股份	6.59	10.02
新金路	9.77	10.02
海陆重工	13.30	10.01
钧达股份	40.33	10.01
征和工业	68.48	10.01
新能泰山	3.74	10.00
万泽股份	24.31	10.00
摩恩电气	10.78	10.00
西部材料	28.93	10.00
顺灏股份	15.95	10.00
长江材料	28.38	10.00
西陇科学	9.35	10.00
实丰文化	21.79	9.99
雪人集团	18.16	9.99

创业板涨幅前二十

名称	价格	涨幅▼
中能电气	10.78	20.04
国瓷材料	28.00	20.02
康斯特	25.61	20.01
中洲特材	23.39	20.01
超捷股份	96.78	20.00
博盈特焊	57.62	19.99
邵阳液压	30.86	19.98
通光线缆	14.41	19.98
侨源股份	44.92	16.89
联特科技	154.77	15.87
西测测试	78.65	14.60
蓝晓科技	61.52	12.69
长芯博创	148.01	11.58
赛微电子	62.33	11.52
新特电气	19.75	11.20
久盛电气	19.34	10.64
锦富技术	7.72	10.13
飞沃科技	109.50	9.28
唯特偶	51.66	9.19
慧翰股份	136.26	8.83