先导基电 sh.600641
27.93
+4.76%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.87 | 14.88 | 14.57 | 14.67 | -1.21% | 2.34 | 1.71% |
| 2025-08-18 | 14.90 | 14.97 | 14.75 | 14.85 | 0.00% | 2.60 | 1.88% |
| 2025-08-15 | 14.52 | 14.94 | 14.51 | 14.85 | +2.41% | 2.39 | 1.74% |
| 2025-08-14 | 14.78 | 14.89 | 14.49 | 14.50 | -1.89% | 1.71 | 1.26% |
| 2025-08-13 | 14.85 | 15.01 | 14.71 | 14.78 | -0.14% | 1.50 | 1.09% |
| 2025-08-12 | 14.73 | 14.91 | 14.56 | 14.80 | +0.61% | 1.75 | 1.27% |
| 2025-08-11 | 14.45 | 14.83 | 14.43 | 14.71 | +1.66% | 1.60 | 1.17% |
| 2025-08-08 | 14.76 | 14.76 | 14.45 | 14.47 | -2.10% | 1.27 | 0.94% |
| 2025-08-07 | 14.63 | 14.90 | 14.60 | 14.78 | +0.34% | 1.47 | 1.07% |
| 2025-08-06 | 14.66 | 14.85 | 14.61 | 14.73 | +0.48% | 1.21 | 0.88% |
| 2025-08-05 | 14.50 | 14.69 | 14.47 | 14.66 | +1.10% | 1.18 | 0.87% |
| 2025-08-04 | 14.35 | 14.59 | 14.31 | 14.50 | +0.42% | 1.20 | 0.89% |
| 2025-08-01 | 14.65 | 14.71 | 14.36 | 14.44 | -1.23% | 1.40 | 1.04% |
| 2025-07-31 | 14.80 | 14.98 | 14.54 | 14.62 | -1.48% | 2.04 | 1.49% |
| 2025-07-30 | 15.00 | 15.13 | 14.76 | 14.84 | -1.66% | 2.51 | 1.81% |
| 2025-07-29 | 14.86 | 15.25 | 14.85 | 15.09 | +1.21% | 2.55 | 1.82% |
| 2025-07-28 | 14.86 | 15.01 | 14.57 | 14.91 | +0.40% | 2.45 | 1.78% |
| 2025-07-25 | 14.35 | 14.96 | 14.24 | 14.85 | +3.77% | 3.39 | 2.48% |
| 2025-07-24 | 14.17 | 14.35 | 14.17 | 14.31 | +0.77% | 1.21 | 0.91% |
| 2025-07-23 | 14.18 | 14.44 | 14.16 | 14.20 | 0.00% | 1.77 | 1.33% |