云天励飞（688343）历史行情

以下为云天励飞近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	62.930	60.000	63.000	59.920	-2.530	-4.046%	664.68万	4.04亿	1.848%
2026-10-02	62.930	60.000	63.000	59.920	-2.530	-4.046%	664.68万	4.04亿	1.848%
2026-10-01	62.930	60.000	63.000	59.920	-2.530	-4.046%	664.68万	4.04亿	1.848%
2026-09-30	62.930	60.000	63.000	59.920	-2.530	-4.046%	664.68万	0.00亿	0.000%
2026-09-29	61.320	62.530	63.200	61.070	0.600	0.969%	650.81万	0.00亿	0.000%
2026-09-28	63.910	61.930	64.320	61.480	-1.920	-3.007%	1,007.54万	0.00亿	0.000%
2026-09-27	65.300	63.850	65.650	63.590	-1.630	-2.489%	775.87万	4.99亿	2.158%
2026-09-24	65.300	63.850	65.650	63.590	-1.630	-2.489%	775.87万	0.00亿	0.000%
2026-09-23	66.920	65.480	67.570	65.380	-1.020	-1.534%	767.87万	0.00亿	0.000%
2026-09-22	66.300	66.500	67.790	65.450	1.290	1.978%	1,420.26万	0.00亿	0.000%
2026-09-21	66.000	65.210	66.650	64.700	-0.390	-0.595%	1,281.73万	0.00亿	0.000%
2026-09-18	58.080	65.600	67.580	57.480	8.600	15.088%	2,344.25万	0.00亿	0.000%
2026-09-17	55.500	57.000	58.300	55.310	1.290	2.316%	1,053.57万	0.00亿	0.000%
2026-09-16	52.800	55.710	55.960	51.910	3.120	5.933%	933.77万	0.00亿	0.000%
2026-09-15	52.330	52.590	53.980	51.790	0.370	0.709%	426.80万	0.00亿	0.000%
2026-09-14	51.330	52.220	53.480	50.700	0.240	0.462%	571.19万	0.00亿	0.000%
2026-09-11	53.010	51.980	53.110	50.300	-1.220	-2.293%	781.06万	0.00亿	0.000%
2026-09-10	54.060	53.200	54.100	52.880	-1.300	-2.385%	573.78万	0.00亿	0.000%
2026-09-09	54.800	54.500	55.750	54.180	-0.280	-0.511%	557.43万	0.00亿	0.000%
2026-09-08	56.190	54.780	56.580	54.680	-1.460	-2.596%	700.18万	0.00亿	0.000%
2026-09-07	57.450	56.240	57.560	55.830	-0.750	-1.316%	815.88万	0.00亿	0.000%
2026-09-04	57.700	56.990	59.160	56.000	0.130	0.229%	1,053.76万	0.00亿	0.000%
2026-09-03	57.910	56.860	58.340	55.960	-0.610	-1.061%	637.75万	0.00亿	0.000%
2026-09-02	56.580	57.470	58.700	56.150	-0.050	-0.087%	919.90万	0.00亿	0.000%
2026-09-01	59.990	57.520	60.310	56.920	-2.640	-4.388%	1,001.78万	0.00亿	0.000%
2026-08-31	55.500	60.160	60.200	54.110	4.260	7.621%	1,204.52万	0.00亿	0.000%
2026-08-28	59.430	55.900	60.430	55.900	-3.640	-6.114%	1,011.44万	0.00亿	0.000%
2026-08-27	55.910	59.540	59.750	55.880	4.310	7.804%	1,079.16万	0.00亿	0.000%
2026-08-26	55.100	55.230	56.360	54.880	-0.370	-0.665%	475.81万	0.00亿	0.000%
2026-08-25	54.770	55.600	56.280	54.100	0.550	0.999%	561.41万	0.00亿	0.000%
2026-08-24	57.000	55.050	57.570	54.380	-2.070	-3.624%	599.85万	0.00亿	0.000%
2026-08-21	56.000	57.120	58.150	55.450	0.570	1.008%	588.74万	0.00亿	0.000%
2026-08-20	56.330	56.550	58.200	56.000	0.290	0.515%	700.45万	0.00亿	0.000%
2026-08-19	59.710	56.260	60.500	55.890	-4.640	-7.619%	1,118.27万	0.00亿	0.000%
2026-08-18	62.100	60.900	62.410	59.900	-1.490	-2.388%	1,016.25万	0.00亿	0.000%
2026-08-17	60.000	62.390	62.450	59.360	2.600	4.349%	852.84万	0.00亿	0.000%
2026-08-14	59.930	59.790	60.460	58.420	0.190	0.319%	710.53万	0.00亿	0.000%
2026-08-13	61.500	59.600	62.860	59.580	-0.660	-1.095%	1,004.03万	0.00亿	0.000%
2026-08-12	60.510	60.260	61.300	59.560	0.260	0.433%	589.58万	0.00亿	0.000%
2026-08-11	59.410	60.000	60.830	58.410	0.010	0.017%	681.95万	0.00亿	0.000%
2026-08-10	61.890	59.990	62.000	59.010	-1.560	-2.535%	937.41万	0.00亿	0.000%
2026-08-07	60.270	61.550	62.160	58.610	1.080	1.786%	1,118.10万	0.00亿	0.000%
2026-08-06	59.600	60.470	61.650	58.850	0.220	0.365%	1,078.48万	0.00亿	0.000%
2026-08-05	56.300	60.250	61.230	56.020	3.550	6.261%	1,428.36万	0.00亿	0.000%
2026-08-04	55.500	56.700	57.220	54.500	2.390	4.401%	1,017.83万	0.00亿	0.000%
2026-08-03	56.910	54.310	58.450	53.700	-2.580	-4.535%	1,250.75万	0.00亿	0.000%
2026-07-31	57.000	56.890	58.530	55.600	4.240	8.053%	1,832.25万	0.00亿	0.000%
2026-07-30	58.860	52.650	59.400	51.870	-6.800	-11.438%	1,892.25万	0.00亿	0.000%
2026-07-29	62.570	59.450	63.420	57.600	-3.240	-5.168%	1,574.97万	0.00亿	0.000%
2026-07-28	64.660	62.690	65.970	62.290	-3.730	-5.616%	1,158.69万	0.00亿	0.000%
2026-07-27	66.330	66.420	67.920	64.150	-0.240	-0.360%	1,164.64万	0.00亿	0.000%
2026-07-24	66.520	66.660	69.610	66.140	-1.210	-1.783%	1,034.39万	0.00亿	0.000%
2026-07-23	74.900	67.870	76.220	67.620	-7.060	-9.422%	1,655.75万	0.00亿	0.000%
2026-07-22	69.990	74.930	77.290	69.600	3.930	5.535%	2,027.80万	0.00亿	0.000%
2026-07-21	69.000	71.000	71.270	64.140	3.110	4.581%	1,722.84万	0.00亿	0.000%
2026-07-20	71.780	67.890	73.260	65.580	-1.860	-2.667%	2,095.95万	0.00亿	0.000%
2026-07-17	80.370	69.750	81.570	68.760	-10.840	-13.451%	2,090.67万	0.00亿	0.000%
2026-07-16	80.590	80.590	86.190	79.980	-1.310	-1.600%	1,598.18万	0.00亿	0.000%
2026-07-15	85.990	81.900	86.470	79.630	-3.380	-3.963%	1,512.64万	0.00亿	0.000%
2026-07-14	84.700	85.280	86.170	79.980	1.120	1.331%	2,095.67万	0.00亿	0.000%
2026-07-13	87.210	84.160	90.760	83.000	-2.970	-3.409%	2,064.74万	0.00亿	0.000%
2026-07-10	87.110	87.130	92.570	85.100	-1.750	-1.969%	2,629.17万	0.00亿	0.000%
2026-07-09	85.980	88.880	89.380	83.890	2.820	3.277%	2,456.69万	0.00亿	0.000%
2026-07-08	80.840	86.060	88.830	80.700	6.590	8.292%	3,090.07万	0.00亿	0.000%
2026-07-07	79.410	79.470	83.500	78.330	-1.010	-1.255%	1,547.05万	0.00亿	0.000%
2026-07-06	83.030	80.480	84.380	79.600	-2.220	-2.684%	1,533.95万	0.00亿	0.000%
2026-07-03	81.900	82.700	86.200	81.900	0.360	0.437%	1,579.41万	0.00亿	0.000%
2026-07-02	80.460	82.340	86.200	78.600	0.820	1.006%	2,129.54万	0.00亿	0.000%
2026-07-01	82.560	81.520	86.490	80.000	-0.140	-0.171%	1,934.05万	0.00亿	0.000%
2026-06-30	76.600	81.660	84.970	76.300	4.210	5.436%	2,140.63万	0.00亿	0.000%
2026-06-29	70.920	77.450	78.790	70.660	7.120	10.124%	2,267.86万	0.00亿	0.000%
2026-06-26	74.630	70.330	75.100	70.330	-5.610	-7.387%	1,357.00万	0.00亿	0.000%
2026-06-25	75.610	75.940	77.770	72.750	0.180	0.238%	1,774.92万	0.00亿	0.000%
2026-06-24	71.990	75.760	77.120	69.910	4.050	5.648%	1,553.59万	0.00亿	0.000%
2026-06-23	73.650	71.710	76.200	71.000	-1.900	-2.581%	1,255.81万	0.00亿	0.000%
2026-06-22	75.300	73.610	76.050	70.510	-2.020	-2.671%	1,759.08万	0.00亿	0.000%
2026-06-18	74.350	75.630	78.780	74.350	1.630	2.203%	1,910.51万	0.00亿	0.000%
2026-06-17	71.770	74.000	74.750	71.370	0.500	0.680%	1,870.81万	0.00亿	0.000%
2026-06-16	64.900	73.500	75.000	64.800	9.610	15.041%	2,634.34万	0.00亿	0.000%
2026-06-15	61.560	63.890	64.440	61.560	2.730	4.464%	1,050.96万	0.00亿	0.000%
2026-06-12	63.010	61.160	63.800	61.000	-0.940	-1.514%	1,301.72万	0.00亿	0.000%
2026-06-11	63.800	62.100	63.900	61.500	-1.810	-2.832%	1,037.99万	0.00亿	0.000%
2026-06-10	63.460	63.910	69.190	63.050	-0.310	-0.483%	1,557.62万	0.00亿	0.000%
2026-06-09	63.000	64.220	64.400	61.310	1.960	3.148%	1,030.82万	0.00亿	0.000%
2026-06-08	61.500	62.260	64.110	61.270	-1.500	-2.353%	1,008.29万	0.00亿	0.000%
2026-06-05	63.900	63.760	65.990	62.260	-0.630	-0.978%	972.23万	0.00亿	0.000%
2026-06-04	65.050	64.390	65.500	63.850	-1.650	-2.498%	908.51万	0.00亿	0.000%
2026-06-03	65.000	66.040	67.850	64.010	1.230	1.898%	1,223.33万	0.00亿	0.000%
2026-06-02	66.660	64.810	67.280	64.380	-1.150	-1.743%	1,086.39万	0.00亿	0.000%
2026-06-01	68.700	65.960	69.280	65.900	-2.590	-3.778%	1,087.57万	0.00亿	0.000%
2026-05-29	73.980	68.550	74.440	67.890	-4.850	-6.608%	1,304.33万	0.00亿	0.000%
2026-05-28	74.500	73.400	74.600	71.850	-0.860	-1.158%	1,024.79万	0.00亿	0.000%
2026-05-27	77.620	74.260	78.190	73.800	-2.750	-3.571%	1,071.59万	0.00亿	0.000%
2026-05-26	79.710	77.010	79.900	75.500	-2.690	-3.375%	1,210.94万	0.00亿	0.000%
2026-05-25	78.800	79.700	81.440	77.880	1.200	1.529%	1,214.60万	0.00亿	0.000%
2026-05-22	78.970	78.500	79.430	76.430	1.000	1.290%	1,208.54万	0.00亿	0.000%
2026-05-21	84.660	77.500	85.180	77.260	-6.080	-7.274%	1,756.96万	0.00亿	0.000%
2026-05-20	84.190	83.580	86.270	83.050	-1.820	-2.131%	1,297.51万	0.00亿	0.000%
2026-05-19	83.000	85.400	85.840	80.010	2.650	3.202%	1,728.60万	0.00亿	0.000%
2026-05-18	81.300	82.750	85.140	80.930	1.950	2.413%	1,454.90万	0.00亿	0.000%
2026-05-15	83.400	80.800	85.400	80.140	-2.100	-2.533%	1,747.66万	0.00亿	0.000%
2026-05-14	88.000	82.900	88.660	82.180	-3.900	-4.493%	1,683.98万	0.00亿	0.000%
2026-05-13	83.500	86.800	87.770	82.050	2.790	3.321%	1,648.48万	0.00亿	0.000%
2026-05-12	86.160	84.010	86.410	82.800	-2.230	-2.586%	1,564.00万	0.00亿	0.000%
2026-05-11	88.850	86.240	88.870	84.650	-0.870	-0.999%	1,606.12万	0.00亿	0.000%
2026-05-08	90.000	87.110	90.000	87.000	-2.660	-2.963%	1,505.71万	0.00亿	0.000%
2026-05-07	88.580	89.770	91.600	87.000	1.810	2.058%	1,800.21万	0.00亿	0.000%
2026-05-06	91.000	87.960	92.600	87.880	-0.040	-0.045%	1,904.19万	0.00亿	0.000%
2026-04-30	82.500	88.000	89.900	82.330	4.260	5.087%	1,881.02万	0.00亿	0.000%
2026-04-29	85.500	83.740	85.500	81.850	-1.500	-1.760%	1,098.90万	0.00亿	0.000%
2026-04-28	87.230	85.240	89.580	84.850	-3.460	-3.901%	1,368.99万	0.00亿	0.000%
2026-04-27	90.000	88.700	91.000	87.160	-3.720	-4.025%	1,933.14万	0.00亿	0.000%
2026-04-24	94.530	92.420	99.000	90.770	-1.830	-1.942%	2,321.49万	0.00亿	0.000%
2026-04-23	96.190	94.250	97.000	91.600	-1.750	-1.823%	1,347.08万	0.00亿	0.000%
2026-04-22	91.550	96.000	97.580	90.680	4.280	4.666%	1,540.50万	0.00亿	0.000%
2026-04-21	92.900	91.720	93.260	89.740	-1.710	-1.830%	1,018.57万	0.00亿	0.000%
2026-04-20	93.910	93.430	97.080	93.000	1.130	1.224%	1,434.08万	0.00亿	0.000%
2026-04-17	90.990	92.300	94.430	89.960	1.040	1.140%	1,297.58万	0.00亿	0.000%
2026-04-16	89.770	91.260	92.290	88.180	2.060	2.309%	1,521.40万	0.00亿	0.000%
2026-04-15	90.000	89.200	92.290	87.180	0.750	0.848%	1,618.66万	0.00亿	0.000%
2026-04-14	87.060	88.450	91.580	86.500	2.210	2.563%	1,652.91万	0.00亿	0.000%
2026-04-13	83.000	86.240	87.080	83.000	2.240	2.667%	1,221.00万	0.00亿	0.000%
2026-04-10	84.900	84.000	86.160	84.000	0.540	0.647%	1,139.23万	0.00亿	0.000%
2026-04-09	84.130	83.460	85.950	83.110	-2.340	-2.727%	1,214.75万	0.00亿	0.000%
2026-04-08	78.990	85.800	86.080	78.520	10.290	13.627%	2,054.54万	0.00亿	0.000%
2026-04-07	76.060	75.510	78.780	75.270	0.000	0.000%	1,236.06万	0.00亿	0.000%
2026-04-03	76.000	76.370	77.990	75.000	0.000	0.000%	969.58万	0.00亿	0.000%
2026-04-02	78.450	74.840	78.800	74.320	0.000	0.000%	1,024.86万	0.00亿	0.000%
2026-04-01	76.500	78.990	80.780	76.010	0.000	0.000%	1,394.41万	0.00亿	0.000%