股票名称 代码 688343 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 云天励飞-U 2025-04-03 四 57.18 57.22 57.59 59.66 57.18 0.65% 4.55% 11727321 68469万 148.5 204.52 -35.68 2 云天励飞-U 2025-04-02 三 57.08 57.01 57.22 58.09 56.87 0.37% 2.22% 5721353 32821万 147.55 203.21 -35.45 3 云天励飞-U 2025-04-01 二 57.75 57.34 57.01 58.77 56.86 -0.58% 3.38% 8724778 50425万 147.01 202.46 -35.32 4 云天励飞-U 2025-03-31 一 55.96 56.38 57.34 57.60 54.61 1.70% 4.40% 11336575 63497万 147.86 203.63 -35.52 5 云天励飞-U 2025-03-28 五 57.00 56.92 56.38 57.60 56.06 -0.95% 2.85% 7340123 41643万 145.38 200.22 -34.93 6 云天励飞-U 2025-03-27 四 58.47 57.80 56.92 58.67 56.90 -1.52% 3.58% 9239635 53316万 146.77 202.14 -35.26 7 云天励飞-U 2025-03-26 三 57.66 57.60 57.80 59.43 57.66 0.35% 3.37% 8699387 50847万 149.04 205.27 -35.81 8 云天励飞-U 2025-03-25 二 60.67 60.66 57.60 61.00 57.34 -5.04% 5.28% 13625223 80188万 148.53 204.56 -35.68 9 云天励飞-U 2025-03-24 一 61.74 60.87 60.66 62.60 58.70 -0.34% 4.51% 11636254 70523万 156.42 215.42 -37.58 10 云天励飞-U 2025-03-21 五 64.10 64.23 60.87 64.70 60.70 -5.23% 5.30% 13656940 84538万 156.96 216.17 -37.71 11 云天励飞-U 2025-03-20 四 64.69 64.26 64.23 66.51 63.77 -0.05% 4.43% 11412899 74566万 165.62 228.1 -39.79 12 云天励飞-U 2025-03-19 三 65.16 65.41 64.26 66.00 63.88 -1.76% 4.10% 10574122 68489万 165.7 228.21 -39.81 13 云天励飞-U 2025-03-18 二 67.00 66.39 65.41 67.52 65.01 -1.48% 3.96% 10208991 67355万 168.67 232.29 -40.52 14 云天励飞-U 2025-03-17 一 65.80 65.79 66.39 67.48 64.80 0.91% 4.07% 10490935 69500万 171.19 235.77 -41.13 15 云天励飞-U 2025-03-14 五 63.94 64.80 65.79 66.38 63.78 1.53% 4.26% 10978519 71842万 169.65 233.64 -40.76 16 云天励飞-U 2025-03-13 四 68.27 69.19 64.80 69.30 64.22 -6.34% 6.69% 17259116 113908万 167.09 230.13 -40.14 17 云天励飞-U 2025-03-12 三 70.23 69.08 69.19 72.30 69.15 0.16% 6.50% 16769719 118638万 178.41 245.72 -42.86 18 云天励飞-U 2025-03-11 二 67.08 69.40 69.08 69.41 67.00 -0.46% 4.56% 11758494 80537万 178.13 245.33 -42.79 19 云天励飞-U 2025-03-10 一 71.15 72.34 69.40 71.40 67.68 -4.06% 7.88% 20316850 140514万 178.96 246.46 -42.99 20 云天励飞-U 2025-03-07 五 73.86 75.50 72.34 75.80 71.09 -4.19% 7.75% 19980453 146314万 186.54 256.9 -44.81 21 云天励飞-U 2025-03-06 四 73.88 72.72 75.50 78.49 73.60 3.82% 10.46% 26978743 205067万 194.68 268.13 -46.77 22 云天励飞-U 2025-03-05 三 73.39 73.12 72.72 74.50 70.00 -0.55% 8.71% 22455878 162262万 187.52 258.25 -45.05 23 云天励飞-U 2025-03-04 二 69.06 68.97 73.12 75.37 68.56 6.02% 11.15% 28763466 207732万 188.55 259.67 -45.3 24 云天励飞-U 2025-03-03 一 72.99 72.91 68.97 74.33 67.95 -5.40% 10.40% 26814828 186982万 177.85 244.94 -42.72 25 云天励飞-U 2025-02-28 五 84.00 82.25 72.91 85.20 72.16 -11.36% 13.62% 35108283 273192万 188.01 258.93 -45.17 26 云天励飞-U 2025-02-27 四 78.65 79.19 82.25 82.88 77.40 3.86% 15.08% 38879447 313593万 212.09 292.1 -50.95 27 云天励飞-U 2025-02-26 三 79.00 82.26 79.19 82.26 75.50 -3.73% 18.87% 48646131 381081万 204.2 281.23 -55.14 28 云天励飞-U 2025-02-25 二 64.40 68.55 82.26 82.26 64.11 20.00% 20.41% 52625843 396548万 212.12 292.13 -57.27 29 云天励飞-U 2025-02-24 一 70.49 69.80 68.55 74.55 67.00 -1.79% 13.15% 33918675 238653万 176.76 243.44 -47.73 30 云天励飞-U 2025-02-21 五 66.00 63.19 69.80 71.49 62.89 10.46% 15.96% 41162176 277665万 179.99 247.88 -48.6 31 云天励飞-U 2025-02-20 四 64.62 63.19 63.19 65.46 62.80 0.00% 8.32% 21460631 137355万 162.94 224.41 -44 32 云天励飞-U 2025-02-19 三 60.80 60.80 63.19 63.80 60.80 3.93% 9.19% 23699158 147729万 162.94 224.41 -44 33 云天励飞-U 2025-02-18 二 64.80 66.70 60.80 67.90 60.00 -8.85% 13.26% 34201238 215794万 156.78 215.92 -42.33 34 云天励飞-U 2025-02-17 一 65.00 64.81 66.70 69.30 63.80 2.92% 12.52% 32288239 215245万 171.99 236.87 -46.44 35 云天励飞-U 2025-02-14 五 63.95 63.00 64.81 66.77 62.36 2.87% 11.14% 28718013 184900万 167.12 230.16 -45.12 36 云天励飞-U 2025-02-13 四 67.81 68.44 63.00 68.00 62.50 -7.95% 14.20% 36623879 235460万 162.45 223.73 -43.86 37 云天励飞-U 2025-02-12 三 68.14 66.85 68.44 70.88 67.25 2.38% 11.64% 30025376 205838万 176.48 243.05 -47.65 38 云天励飞-U 2025-02-11 二 69.72 73.10 66.85 71.20 66.80 -8.55% 15.72% 40539260 279295万 172.38 237.41 -46.54 39 云天励飞-U 2025-02-10 一 67.00 64.67 73.10 74.55 64.90 13.04% 18.73% 48308258 340069万 188.5 259.6 -50.9 40 云天励飞-U 2025-02-07 五 68.88 64.69 64.67 69.45 63.18 -0.03% 21.38% 55137295 369491万 166.76 229.66 -45.03 41 云天励飞-U 2025-02-06 四 57.24 53.91 64.69 64.69 56.00 20.00% 12.71% 32775195 199934万 166.81 229.74 -45.04 42 云天励飞-U 2025-02-05 三 51.00 48.30 53.91 54.88 50.50 11.61% 9.70% 25007013 132571万 139.01 191.45 -37.53 43 云天励飞-U 2025-01-27 一 52.42 50.78 48.30 52.42 48.20 -4.88% 6.72% 17320478 85716万 124.55 171.53 -33.63 44 云天励飞-U 2025-01-24 五 47.18 47.44 50.78 52.21 47.18 7.04% 8.22% 21190985 106600万 130.94 180.34 -35.36 45 云天励飞-U 2025-01-23 四 49.00 48.14 47.44 50.50 47.40 -1.45% 6.52% 16800168 82260万 122.33 168.48 -33.03 46 云天励飞-U 2025-01-22 三 47.60 48.59 48.14 49.09 47.60 -0.93% 4.92% 12680828 61172万 124.13 170.96 -33.52 47 云天励飞-U 2025-01-21 二 45.14 44.50 48.59 48.88 44.90 9.19% 8.18% 21103573 98813万 125.29 172.56 -33.83 48 云天励飞-U 2025-01-20 一 45.58 45.76 44.50 46.23 44.21 -2.75% 5.25% 13537308 60820万 114.75 158.03 -30.98 49 云天励飞-U 2025-01-17 五 45.55 45.81 45.76 46.97 44.45 -0.11% 5.06% 13043481 59465万 118 162.51 -31.86 50 云天励飞-U 2025-01-16 四 47.76 47.08 45.81 48.84 45.58 -2.70% 5.87% 15133493 71036万 118.13 162.69 -31.89 51 云天励飞-U 2025-01-15 三 47.00 46.88 47.08 48.46 46.66 0.43% 5.99% 15444458 73539万 121.4 167.2 -32.78 52 云天励飞-U 2025-01-14 二 44.32 43.34 46.88 47.08 43.89 8.17% 6.64% 17112832 78273万 120.88 166.49 -32.64 53 云天励飞-U 2025-01-13 一 42.50 43.26 43.34 44.13 41.52 0.18% 4.91% 12673750 54320万 111.76 153.91 -30.18 54 云天励飞-U 2025-01-10 五 45.00 45.37 43.26 47.40 43.20 -4.65% 7.14% 18423983 83477万 111.55 153.63 -30.12 55 云天励飞-U 2025-01-09 四 45.05 45.20 45.37 46.88 45.00 0.38% 5.89% 15188471 69647万 116.99 161.12 -31.59 56 云天励飞-U 2025-01-08 三 44.60 45.11 45.20 46.20 43.00 0.20% 6.63% 17105450 76373万 116.55 160.52 -31.47 57 云天励飞-U 2025-01-07 二 42.98 42.58 45.11 45.27 42.00 5.94% 6.55% 16887830 73596万 116.32 160.2 -31.41 58 云天励飞-U 2025-01-06 一 45.44 46.18 42.58 47.10 41.99 -7.80% 8.65% 22314906 98358万 109.8 151.22 -29.65 59 云天励飞-U 2025-01-03 五 50.05 49.80 46.18 51.18 46.12 -7.27% 7.64% 19691636 95075万 119.08 164 -32.15 60 云天励飞-U 2025-01-02 四 49.60 49.60 49.80 51.34 48.60 0.40% 6.29% 16218598 81213万 128.41 176.86 -34.67 61 云天励飞-U 2024-12-31 二 50.97 50.33 49.60 51.94 49.01 -1.45% 6.59% 16999284 85781万 127.9 176.15 -34.53 62 云天励飞-U 2024-12-30 一 49.90 49.97 50.33 51.87 49.90 0.72% 6.69% 17250884 87751万 129.78 178.74 -35.04 63 云天励飞-U 2024-12-27 五 55.50 56.49 49.97 56.40 49.80 -11.54% 13.37% 34470726 184122万 128.85 177.46 -34.79 64 云天励飞-U 2024-12-26 四 53.02 53.30 56.49 57.70 52.80 5.98% 9.86% 25420319 140632万 145.67 200.62 -39.33 65 云天励飞-U 2024-12-25 三 53.73 53.88 53.30 56.60 52.65 -1.08% 9.77% 25198693 137379万 137.44 189.29 -37.11 66 云天励飞-U 2024-12-24 二 56.67 55.80 53.88 56.86 51.15 -3.44% 13.23% 34120439 182331万 138.94 191.35 -37.51 67 云天励飞-U 2024-12-23 一 60.00 59.59 55.80 62.24 55.10 -6.36% 17.33% 44680762 263588万 143.89 198.16 -38.85 68 云天励飞-U 2024-12-20 五 52.49 51.70 59.59 62.04 52.30 15.26% 19.78% 51001202 296532万 153.66 211.62 -41.49 69 云天励飞-U 2024-12-19 四 50.13 51.70 51.70 55.33 49.56 0.00% 12.31% 31736385 165221万 133.31 183.6 -36 70 云天励飞-U 2024-12-18 三 47.68 47.40 51.70 53.38 43.50 9.07% 12.97% 33446186 161534万 133.31 183.6 -36 71 云天励飞-U 2024-12-17 二 49.66 48.96 47.40 51.51 46.80 -3.19% 10.10% 26047453 127800万 122.23 168.33 -33 72 云天励飞-U 2024-12-16 一 49.00 45.26 48.96 52.26 46.66 8.17% 12.28% 31668962 155139万 126.25 173.87 -34.09 73 云天励飞-U 2024-12-13 五 45.84 45.18 45.26 48.79 45.23 0.18% 9.35% 24118873 112669万 116.71 160.73 -31.51 74 云天励飞-U 2024-12-12 四 46.00 45.42 45.18 46.20 43.86 -0.53% 6.14% 15831326 71181万 116.5 160.45 -31.46 75 云天励飞-U 2024-12-11 三 43.11 42.77 45.42 46.15 42.35 6.20% 8.20% 21133670 93863万 117.12 161.3 -31.62 76 云天励飞-U 2024-12-10 二 44.40 42.04 42.77 44.65 42.57 1.74% 7.13% 18389704 80171万 110.29 151.89 -29.78 77 云天励飞-U 2024-12-09 一 42.30 43.08 42.04 43.75 41.65 -2.41% 5.80% 14968704 63529万 108.4 149.3 -29.27 78 云天励飞-U 2024-12-06 五 44.00 43.10 43.08 46.50 42.97 -0.05% 10.45% 26949608 119550万 111.09 152.99 -29.99 79 云天励飞-U 2024-12-05 四 40.50 40.19 43.10 43.61 40.02 7.24% 7.52% 19393682 82672万 111.14 153.06 -30.01 80 云天励飞-U 2024-12-04 三 42.11 41.08 40.19 42.65 39.89 -2.17% 4.99% 12862156 52619万 103.63 142.73 -27.98 81 云天励飞-U 2024-12-03 二 42.90 42.68 41.08 43.39 40.30 -3.75% 6.76% 17427633 72691万 105.93 145.89 -28.6 82 云天励飞-U 2024-12-02 一 42.42 41.25 42.68 43.88 41.23 3.47% 7.05% 18177586 77539万 110.05 151.57 -29.72 83 云天励飞-U 2024-11-29 五 42.00 41.85 41.25 43.09 39.69 -1.43% 9.21% 23738335 98317万 106.37 146.49 -28.72 84 云天励飞-U 2024-11-28 四 40.50 39.80 41.85 44.21 39.10 5.15% 11.83% 30511915 126679万 107.91 148.62 -29.14 85 云天励飞-U 2024-11-27 三 35.30 35.58 39.80 39.85 34.32 11.86% 7.61% 19618831 73009万 102.63 141.34 -27.71 86 云天励飞-U 2024-11-26 二 37.10 36.49 35.58 37.77 35.46 -2.49% 4.00% 10309390 37787万 91.75 126.36 -24.77 87 云天励飞-U 2024-11-25 一 37.58 37.19 36.49 38.04 35.13 -1.88% 4.82% 12434354 44842万 94.09 129.59 -25.41 88 云天励飞-U 2024-11-22 五 39.20 39.25 37.19 40.28 37.00 -5.25% 7.48% 19279024 75168万 95.9 132.07 -25.89 89 云天励飞-U 2024-11-21 四 38.28 38.08 39.25 40.74 37.67 3.07% 7.48% 19287680 76019万 101.21 139.39 -27.33 90 云天励飞-U 2024-11-20 三 35.50 35.75 38.08 38.50 35.14 6.52% 5.74% 14799575 54778万 98.19 135.23 -26.51 91 云天励飞-U 2024-11-19 二 34.50 34.09 35.75 35.75 33.97 4.87% 4.58% 11812037 41260万 92.19 126.96 -24.89 92 云天励飞-U 2024-11-18 一 38.00 37.01 34.09 38.47 33.83 -7.89% 5.98% 15412942 54216万 87.9 121.07 -23.73 93 云天励飞-U 2024-11-15 五 36.85 37.06 37.01 39.40 36.85 -0.13% 6.68% 17214547 65527万 95.43 131.43 -25.77 94 云天励飞-U 2024-11-14 四 40.09 40.20 37.06 41.57 36.66 -7.81% 8.52% 21976411 85344万 95.56 131.61 -25.8 95 云天励飞-U 2024-11-13 三 39.15 37.48 40.20 40.48 38.00 7.26% 8.97% 23130532 91181万 103.66 142.76 -27.99 96 云天励飞-U 2024-11-12 二 38.62 38.39 37.48 39.86 37.03 -2.37% 7.43% 19159567 73625万 96.65 133.1 -26.1 97 云天励飞-U 2024-11-11 一 36.77 36.77 38.39 39.10 36.77 4.41% 6.74% 17391151 66700万 98.99 136.34 -26.73 98 云天励飞-U 2024-11-08 五 36.00 35.16 36.77 38.58 35.00 4.58% 7.71% 19883890 73313万 94.82 130.58 -25.6 99 云天励飞-U 2024-11-07 四 33.91 34.13 35.16 36.20 33.71 3.02% 6.01% 15497106 54209万 90.66 124.87 -24.48 100 云天励飞-U 2024-11-06 三 34.05 33.30 34.13 35.54 33.68 2.49% 8.46% 21809921 75339万 88.01 121.21 -23.76 101 云天励飞-U 2024-11-05 二 29.41 29.11 33.30 34.30 29.41 14.39% 7.20% 18558317 60112万 85.87 118.26 -23.18 102 云天励飞-U 2024-11-04 一 28.44 28.50 29.11 29.29 28.40 2.14% 2.05% 5280863 15284万 75.06 103.38 -20.27 103 云天励飞-U 2024-11-01 五 30.40 30.46 28.50 30.80 28.46 -6.43% 3.53% 9106545 26675万 73.49 101.21 -19.84 104 云天励飞-U 2024-10-31 四 30.03 30.00 30.46 31.09 29.43 1.53% 3.46% 8919682 27163万 78.54 108.17 -21.21 105 云天励飞-U 2024-10-30 三 30.62 30.87 30.00 30.85 29.53 -2.82% 3.54% 9118943 27514万 77.36 106.54 -20.89 106 云天励飞-U 2024-10-29 二 32.37 32.47 30.87 32.60 30.86 -4.93% 4.21% 10863351 34315万 79.6 109.63 -21.49 107 云天励飞-U 2024-10-28 一 31.13 31.52 32.47 33.36 31.13 3.01% 4.12% 10623496 34279万 83.73 115.31 -23.91 108 云天励飞-U 2024-10-25 五 31.51 30.75 31.52 32.10 30.86 2.50% 3.30% 8499883 26680万 81.28 111.94 -23.21 109 云天励飞-U 2024-10-24 四 31.04 31.35 30.75 31.40 30.49 -1.91% 2.85% 7337725 22664万 79.29 109.2 -22.64 110 云天励飞-U 2024-10-23 三 31.89 31.89 31.35 32.79 31.16 -1.69% 4.13% 10644731 34030万 80.84 111.33 -23.08 111 云天励飞-U 2024-10-22 二 32.41 32.58 31.89 33.07 31.30 -2.12% 5.27% 13579514 43872万 82.23 113.25 -23.48 112 云天励飞-U 2024-10-21 一 34.00 32.28 32.58 34.08 32.02 0.93% 7.21% 18590343 61485万 84.01 115.7 -23.99 113 云天励飞-U 2024-10-18 五 28.40 28.54 32.28 33.50 28.10 13.10% 6.36% 16408170 50676万 83.24 114.64 -23.77 114 云天励飞-U 2024-10-17 四 28.61 28.10 28.54 29.40 28.46 1.57% 2.78% 7164389 20755万 73.59 101.36 -21.01 115 云天励飞-U 2024-10-16 三 27.62 28.74 28.10 28.90 27.62 -2.23% 2.41% 6222476 17582万 72.46 99.79 -20.69 116 云天励飞-U 2024-10-15 二 30.00 29.56 28.74 30.60 28.60 -2.77% 3.68% 9492112 28198万 74.11 102.07 -21.16 117 云天励飞-U 2024-10-14 一 28.01 28.10 29.56 29.60 27.50 5.20% 3.19% 8237242 23587万 76.22 104.98 -21.77 118 云天励飞-U 2024-10-11 五 30.30 30.68 28.10 30.44 27.60 -8.41% 3.76% 9705523 28018万 72.46 99.79 -20.69 119 云天励飞-U 2024-10-10 四 33.00 31.76 30.68 33.37 30.61 -3.40% 3.99% 10296643 32765万 79.11 108.96 -22.59 120 云天励飞-U 2024-10-09 三 33.80 35.87 31.76 35.50 30.87 -11.46% 7.02% 18090999 60395万 81.9 112.79 -23.38 121 云天励飞-U 2024-10-08 二 35.89 29.91 35.87 35.89 32.34 19.93% 8.27% 21329190 74354万 92.49 127.39 -26.41 122 云天励飞-U 2024-09-30 一 27.50 25.35 29.91 30.03 26.99 17.99% 5.84% 15070740 43230万 77.13 106.22 -22.02 123 云天励飞-U 2024-09-27 五 23.73 23.25 25.35 25.55 23.66 9.03% 1.86% 4797294 11745万 65.37 90.03 -18.67 124 云天励飞-U 2024-09-26 四 22.21 22.46 23.25 23.25 22.21 3.52% 1.56% 4019868 9143万 59.95 82.57 -17.12 125 云天励飞-U 2024-09-25 三 22.10 22.04 22.46 23.08 22.10 1.91% 1.93% 4984611 11301万 57.92 79.76 -16.54 126 云天励飞-U 2024-09-24 二 21.02 20.97 22.04 22.04 20.71 5.10% 1.60% 4114821 8850万 56.83 78.27 -16.23 127 云天励飞-U 2024-09-23 一 21.36 21.46 20.97 21.49 20.82 -2.28% 1.20% 3093225 6530万 54.07 74.47 -15.44 128 云天励飞-U 2024-09-20 五 21.60 21.55 21.46 21.78 21.23 -0.42% 1.07% 2754252 5923万 55.34 76.21 -15.8 129 云天励飞-U 2024-09-19 四 21.20 21.12 21.55 21.80 21.04 2.04% 1.04% 2688869 5776万 55.57 76.53 -15.87 130 云天励飞-U 2024-09-18 三 21.45 21.41 21.12 21.61 20.75 -1.35% 1.06% 2720652 5735万 54.46 75 -15.55 131 云天励飞-U 2024-09-13 五 22.39 22.08 21.41 22.40 19.87 -3.03% 1.12% 2899291 6311万 55.21 76.03 -15.76 132 云天励飞-U 2024-09-12 四 22.30 22.16 22.08 22.56 22.05 -0.36% 0.74% 1914140 4273万 56.94 78.41 -16.26 133 云天励飞-U 2024-09-11 三 22.09 22.19 22.16 22.36 21.95 -0.14% 0.73% 1876868 4163万 57.14 78.7 -16.32 134 云天励飞-U 2024-09-10 二 21.65 21.64 22.19 22.37 21.34 2.54% 0.96% 2474468 5381万 57.22 78.8 -16.34 135 云天励飞-U 2024-09-09 一 21.85 21.95 21.64 22.09 21.51 -1.41% 0.80% 2073037 4512万 55.8 76.85 -15.93

行情刷新 | 流通股东