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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.97 | 16.24 | 15.66 | 16.19 | +1.19% | 2.84 | 1.92% |
| 2025-12-16 | 16.41 | 16.45 | 15.84 | 16.00 | -2.62% | 2.89 | 1.94% |
| 2025-12-15 | 16.50 | 16.60 | 16.28 | 16.43 | -1.38% | 2.48 | 1.62% |
| 2025-12-12 | 16.77 | 16.88 | 16.38 | 16.66 | -0.60% | 5.48 | 3.54% |
| 2025-12-11 | 16.57 | 17.05 | 16.35 | 16.76 | +0.96% | 5.99 | 3.85% |
| 2025-12-10 | 16.39 | 16.75 | 16.35 | 16.60 | +0.73% | 3.26 | 2.11% |
| 2025-12-09 | 16.67 | 16.67 | 16.38 | 16.48 | -1.55% | 2.69 | 1.75% |
| 2025-12-08 | 16.60 | 16.90 | 16.44 | 16.74 | +1.58% | 3.35 | 2.16% |
| 2025-12-05 | 16.26 | 16.52 | 16.08 | 16.48 | +1.04% | 1.98 | 1.30% |
| 2025-12-04 | 16.26 | 16.48 | 15.80 | 16.31 | +0.87% | 2.40 | 1.60% |
| 2025-12-03 | 16.51 | 16.55 | 16.16 | 16.17 | -2.18% | 2.09 | 1.38% |
| 2025-12-02 | 16.76 | 16.76 | 16.46 | 16.53 | -1.61% | 1.93 | 1.25% |
| 2025-12-01 | 16.96 | 17.01 | 16.54 | 16.80 | -0.89% | 3.33 | 2.14% |
| 2025-11-28 | 16.83 | 17.08 | 16.71 | 16.95 | +0.83% | 2.38 | 1.51% |
| 2025-11-27 | 16.93 | 17.24 | 16.78 | 16.81 | -0.36% | 2.69 | 1.70% |
| 2025-11-26 | 16.97 | 17.25 | 16.73 | 16.87 | -0.47% | 2.86 | 1.81% |
| 2025-11-25 | 16.69 | 17.20 | 16.55 | 16.95 | +2.73% | 2.86 | 1.81% |
| 2025-11-24 | 16.28 | 16.72 | 16.15 | 16.50 | +1.79% | 2.73 | 1.79% |
| 2025-11-21 | 16.81 | 17.06 | 16.20 | 16.21 | -5.37% | 3.86 | 2.52% |
| 2025-11-20 | 17.30 | 17.45 | 17.04 | 17.13 | -0.46% | 2.38 | 1.49% |