ST逸飞 (688646) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	48.66	48.30	-0.14	-0.29%	47.60	49.60	10105	4921	1.74%
2026-03-19	49.50	48.44	-1.93	-3.83%	48.44	49.97	8774	4301	1.51%
2026-03-18	50.88	50.37	-0.51	-1.00%	48.08	51.50	11893	5884	2.05%
2026-03-17	51.78	50.88	-0.90	-1.74%	50.18	53.53	8023	4128	1.38%
2026-03-16	51.83	51.78	0.01	0.02%	50.00	51.83	8687	4423	1.50%
2026-03-13	52.85	51.77	-1.23	-2.32%	51.60	54.23	12508	6587	2.16%
2026-03-12	52.12	53.00	0.51	0.97%	51.30	53.18	14350	7469	2.47%
2026-03-11	52.00	52.49	1.13	2.20%	51.78	53.18	17933	9435	3.09%
2026-03-10	48.82	51.36	2.67	5.48%	48.82	52.52	16230	8240	2.80%
2026-03-09	48.05	48.69	0.19	0.39%	47.54	49.60	13213	6436	2.28%
2026-03-06	46.50	48.50	1.24	2.62%	46.50	48.80	8599	4156	1.48%
2026-03-05	46.50	47.26	0.98	2.12%	46.50	48.40	10535	5016	1.82%
2026-03-04	44.20	46.28	1.28	2.84%	44.03	46.74	12520	5762	2.16%
2026-03-03	46.99	45.00	-1.99	-4.23%	45.00	47.28	14237	6522	2.46%
2026-03-02	45.40	46.99	1.07	2.33%	45.10	47.38	16610	7762	2.86%
2026-02-27	45.30	45.92	0.72	1.59%	44.89	47.18	14779	6827	2.55%
2026-02-26	43.79	45.20	1.27	2.89%	43.12	45.80	12219	5444	2.11%
2026-02-25	45.29	43.93	-1.18	-2.62%	43.28	45.29	14304	6297	2.47%
2026-02-24	44.81	45.11	0.30	0.67%	44.81	46.34	15596	7111	2.71%
2026-02-13	42.24	44.81	2.89	6.89%	41.67	45.60	21535	9595	3.74%
2026-02-12	41.30	41.92	0.65	1.57%	41.14	42.49	8895	3731	1.54%
2026-02-11	39.55	41.27	1.38	3.46%	39.55	41.70	12216	5023	2.12%
2026-02-10	40.00	39.89	-0.02	-0.05%	39.52	40.39	5593	2237	0.97%
2026-02-09	39.35	39.91	0.48	1.22%	39.35	40.67	8503	3404	1.48%
2026-02-06	39.00	39.43	0.23	0.59%	38.87	40.09	5889	2336	1.02%
2026-02-05	38.86	39.20	0.61	1.58%	38.22	39.89	10107	3966	1.76%
2026-02-04	38.48	38.59	0.24	0.63%	38.10	38.60	6813	2613	1.18%
2026-02-03	38.15	38.35	0.71	1.89%	37.67	38.70	7449	2854	1.29%
2026-02-02	39.72	37.64	-1.16	-2.99%	37.59	39.72	9821	3750	1.71%
2026-01-30	37.93	38.80	1.04	2.75%	37.57	39.38	11720	4495	2.04%
2026-01-29	40.15	37.76	-3.06	-7.50%	37.70	40.59	20289	7938	3.52%
2026-01-28	36.80	40.82	3.92	10.62%	36.79	41.33	32874	12882	5.71%
2026-01-27	36.50	36.90	-1.14	-3.00%	35.88	37.50	21796	7990	3.79%
2026-01-26	38.67	38.04	-0.63	-1.63%	37.70	39.50	8939	3399	1.55%
2026-01-23	37.70	38.67	0.99	2.63%	37.70	38.92	11799	4544	2.05%
2026-01-22	38.02	37.68	-0.34	-0.89%	37.67	38.50	6811	2584	1.18%
2026-01-21	38.00	38.02	-0.06	-0.16%	37.60	38.61	6992	2663	1.21%
2026-01-20	38.70	38.08	-0.70	-1.81%	37.90	39.90	12133	4716	2.11%
2026-01-19	37.78	38.78	1.73	4.67%	37.51	38.97	15507	5936	2.69%
2026-01-16	37.78	37.05	-0.30	-0.80%	36.88	38.49	10692	4017	1.86%
2026-01-15	35.59	37.35	1.75	4.92%	35.46	37.35	15635	5701	2.72%
2026-01-14	35.54	35.60	0.17	0.48%	35.32	36.36	12144	4332	2.11%
2026-01-13	36.33	35.43	-0.92	-2.53%	35.30	36.33	13418	4772	2.33%
2026-01-12	36.23	36.35	0.12	0.33%	36.04	36.48	9510	3457	1.65%
2026-01-09	36.25	36.23	0.08	0.22%	36.00	36.31	3483	1259	0.60%
2026-01-08	35.99	36.15	0.22	0.61%	35.90	36.68	7009	2546	1.22%
2026-01-07	35.54	35.93	0.49	1.38%	35.29	35.96	6654	2365	1.16%
2026-01-06	35.77	35.44	-0.43	-1.20%	35.20	36.15	9613	3421	1.67%
2026-01-05	35.59	35.87	0.18	0.50%	35.59	36.15	6524	2342	1.13%
2025-12-31	35.76	35.69	0.06	0.17%	35.52	35.80	2458	876	0.43%
2025-12-30	35.70	35.63	-0.15	-0.42%	35.42	35.95	3710	1323	0.64%
2025-12-29	36.45	35.78	-0.67	-1.84%	35.53	36.58	7923	2846	1.38%
2025-12-26	36.78	36.45	-0.10	-0.27%	36.39	36.78	5010	1830	0.87%
2025-12-25	36.81	36.55	-0.38	-1.03%	36.36	37.38	6083	2227	1.06%
2025-12-24	36.33	36.93	0.93	2.58%	35.93	37.13	7496	2758	1.30%
2025-12-23	36.06	36.00	0.05	0.14%	35.88	36.28	4446	1602	0.77%
2025-12-22	36.00	35.95	0.15	0.42%	35.80	36.17	4010	1443	0.70%
2025-12-19	35.60	35.80	0.03	0.08%	35.60	36.11	4110	1470	0.71%
2025-12-18	35.80	35.77	-0.38	-1.05%	35.50	36.29	5769	2067	1.00%
2025-12-17	35.83	36.15	0.05	0.14%	35.36	36.40	4955	1773	0.86%
2025-12-16	35.96	36.10	0.14	0.39%	35.70	36.33	4142	1492	0.72%
2025-12-15	36.56	35.96	-0.21	-0.58%	35.91	36.56	3384	1223	0.59%
2025-12-12	36.99	36.17	-0.53	-1.44%	36.04	36.99	5679	2060	0.99%