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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.08 | 14.24 | 14.00 | 14.20 | +0.78% | 1.42 | 1.08% |
| 2025-07-21 | 14.08 | 14.15 | 14.00 | 14.09 | 0.00% | 1.46 | 1.11% |
| 2025-07-18 | 13.95 | 14.36 | 13.83 | 14.09 | +1.15% | 2.28 | 1.74% |
| 2025-07-17 | 13.82 | 13.96 | 13.75 | 13.93 | +1.02% | 1.49 | 1.15% |
| 2025-07-16 | 13.75 | 13.82 | 13.64 | 13.79 | +0.29% | 1.19 | 0.93% |
| 2025-07-15 | 13.55 | 13.84 | 13.48 | 13.75 | +2.31% | 2.40 | 1.89% |
| 2025-07-14 | 13.64 | 13.69 | 13.41 | 13.44 | -1.25% | 1.15 | 0.92% |
| 2025-07-11 | 13.57 | 13.77 | 13.39 | 13.61 | +0.52% | 1.32 | 1.04% |
| 2025-07-10 | 13.50 | 13.63 | 13.42 | 13.54 | +0.52% | 0.95 | 0.75% |
| 2025-07-09 | 13.54 | 13.60 | 13.46 | 13.47 | -0.66% | 0.81 | 0.64% |
| 2025-07-08 | 13.43 | 13.64 | 13.36 | 13.56 | +0.97% | 1.05 | 0.83% |
| 2025-07-07 | 13.35 | 13.49 | 13.35 | 13.43 | +0.45% | 0.65 | 0.52% |
| 2025-07-04 | 13.63 | 13.66 | 13.34 | 13.37 | -2.40% | 1.32 | 1.06% |
| 2025-07-03 | 13.76 | 13.86 | 13.67 | 13.70 | -0.72% | 0.80 | 0.63% |
| 2025-07-02 | 13.90 | 13.92 | 13.70 | 13.80 | -0.86% | 1.00 | 0.78% |
| 2025-07-01 | 13.80 | 14.06 | 13.77 | 13.92 | +0.58% | 1.59 | 1.23% |
| 2025-06-30 | 13.63 | 13.94 | 13.56 | 13.84 | +2.66% | 1.66 | 1.29% |
| 2025-06-27 | 13.31 | 13.64 | 13.30 | 13.48 | +0.90% | 1.14 | 0.90% |
| 2025-06-26 | 13.54 | 13.60 | 13.35 | 13.36 | -1.76% | 0.99 | 0.79% |
| 2025-06-25 | 13.54 | 13.61 | 13.40 | 13.60 | +0.44% | 1.00 | 0.79% |