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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.10 | 17.44 | 17.00 | 17.21 | 0.00% | 2.68 | 1.67% |
| 2025-11-18 | 17.01 | 17.50 | 16.86 | 17.21 | +1.41% | 3.87 | 2.41% |
| 2025-11-17 | 17.55 | 17.80 | 16.77 | 16.97 | -3.85% | 6.30 | 3.96% |
| 2025-11-14 | 18.25 | 18.41 | 17.65 | 17.65 | -3.97% | 4.61 | 2.76% |
| 2025-11-13 | 18.29 | 18.79 | 18.15 | 18.38 | +1.21% | 4.74 | 2.77% |
| 2025-11-12 | 18.50 | 18.75 | 17.80 | 18.16 | -3.15% | 5.68 | 3.34% |
| 2025-11-11 | 18.58 | 19.12 | 18.55 | 18.75 | +0.86% | 6.16 | 3.53% |
| 2025-11-10 | 18.48 | 18.84 | 18.34 | 18.59 | +0.92% | 5.25 | 3.05% |
| 2025-11-07 | 18.30 | 18.67 | 17.86 | 18.42 | +2.11% | 8.17 | 4.78% |
| 2025-11-06 | 17.95 | 18.17 | 17.86 | 18.04 | +0.22% | 3.25 | 1.94% |
| 2025-11-05 | 17.46 | 18.12 | 17.46 | 18.00 | +1.35% | 4.06 | 2.44% |
| 2025-11-04 | 18.27 | 18.32 | 17.57 | 17.76 | -2.90% | 4.22 | 2.54% |
| 2025-11-03 | 18.43 | 18.47 | 17.88 | 18.29 | -1.72% | 5.23 | 3.11% |
| 2025-10-31 | 18.81 | 18.96 | 18.43 | 18.61 | -1.43% | 4.87 | 2.80% |
| 2025-10-30 | 19.69 | 19.69 | 18.87 | 18.88 | -5.03% | 7.22 | 4.05% |
| 2025-10-29 | 19.52 | 20.04 | 19.10 | 19.88 | +1.43% | 6.59 | 3.62% |
| 2025-10-28 | 19.73 | 20.25 | 19.50 | 19.60 | -0.56% | 7.02 | 3.79% |
| 2025-10-27 | 20.09 | 20.25 | 19.60 | 19.71 | +0.97% | 5.75 | 3.10% |
| 2025-10-24 | 19.20 | 19.79 | 19.18 | 19.52 | +1.67% | 5.15 | 2.83% |
| 2025-10-23 | 20.10 | 20.13 | 18.98 | 19.20 | -4.71% | 7.46 | 4.17% |