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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.82 | 19.53 | 17.79 | 18.95 | +5.81% | 9.32 | 5.31% |
| 2026-02-12 | 17.86 | 17.99 | 17.70 | 17.91 | +0.79% | 2.29 | 1.38% |
| 2026-02-11 | 17.74 | 18.20 | 17.60 | 17.77 | +0.17% | 2.67 | 1.60% |
| 2026-02-10 | 17.71 | 17.97 | 17.63 | 17.74 | +0.06% | 2.91 | 1.76% |
| 2026-02-09 | 17.56 | 17.80 | 17.49 | 17.73 | +2.72% | 3.25 | 1.97% |
| 2026-02-06 | 17.18 | 17.54 | 17.18 | 17.26 | -0.86% | 2.71 | 1.67% |
| 2026-02-05 | 17.78 | 17.78 | 17.26 | 17.41 | -2.95% | 3.89 | 2.40% |
| 2026-02-04 | 18.14 | 18.26 | 17.80 | 17.94 | -1.43% | 3.75 | 2.25% |
| 2026-02-03 | 18.08 | 18.36 | 17.96 | 18.20 | +2.65% | 4.52 | 2.68% |
| 2026-02-02 | 18.62 | 18.83 | 17.71 | 17.73 | -6.39% | 6.81 | 4.04% |
| 2026-01-30 | 19.23 | 19.59 | 18.70 | 18.94 | -1.87% | 5.75 | 3.23% |
| 2026-01-29 | 19.68 | 20.04 | 19.15 | 19.30 | -1.78% | 8.84 | 4.86% |
| 2026-01-28 | 19.15 | 19.98 | 19.15 | 19.65 | +3.10% | 8.64 | 4.74% |
| 2026-01-27 | 19.00 | 19.31 | 18.29 | 19.06 | -0.42% | 6.43 | 3.65% |
| 2026-01-26 | 19.97 | 20.23 | 18.89 | 19.14 | -4.16% | 9.83 | 5.45% |
| 2026-01-23 | 18.35 | 20.16 | 18.33 | 19.97 | +8.00% | 14.91 | 8.23% |
| 2026-01-22 | 19.51 | 19.63 | 18.34 | 18.49 | -4.49% | 10.38 | 5.96% |
| 2026-01-21 | 19.31 | 19.75 | 19.09 | 19.36 | -1.22% | 7.62 | 4.22% |
| 2026-01-20 | 19.81 | 20.13 | 19.27 | 19.60 | -4.20% | 12.29 | 6.73% |
| 2026-01-19 | 21.29 | 21.29 | 19.96 | 20.46 | +5.74% | 17.62 | 9.27% |