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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.05 | 16.34 | 15.90 | 16.02 | -0.93% | 2.71 | 1.82% |
| 2025-09-15 | 16.49 | 16.51 | 16.09 | 16.17 | -1.22% | 3.28 | 2.17% |
| 2025-09-12 | 16.08 | 16.68 | 16.08 | 16.37 | +0.80% | 4.36 | 2.87% |
| 2025-09-11 | 15.88 | 16.42 | 15.60 | 16.24 | +1.56% | 4.58 | 3.07% |
| 2025-09-10 | 16.00 | 16.44 | 15.86 | 15.99 | -0.62% | 4.20 | 2.80% |
| 2025-09-09 | 15.74 | 16.64 | 15.56 | 16.09 | +1.84% | 5.79 | 3.87% |
| 2025-09-08 | 15.72 | 15.92 | 15.40 | 15.80 | +0.57% | 3.13 | 2.15% |
| 2025-09-05 | 15.30 | 15.76 | 15.18 | 15.71 | +3.76% | 2.98 | 2.07% |
| 2025-09-04 | 15.58 | 15.83 | 14.91 | 15.14 | -2.82% | 4.02 | 2.82% |
| 2025-09-03 | 15.78 | 16.20 | 15.40 | 15.58 | -0.38% | 4.05 | 2.76% |
| 2025-09-02 | 16.17 | 16.57 | 15.49 | 15.64 | -2.80% | 5.15 | 3.47% |
| 2025-09-01 | 15.75 | 16.15 | 15.73 | 16.09 | +3.21% | 4.79 | 3.22% |
| 2025-08-29 | 15.96 | 16.05 | 15.55 | 15.59 | -2.07% | 4.17 | 2.84% |
| 2025-08-28 | 15.42 | 15.96 | 15.32 | 15.92 | +3.18% | 4.12 | 2.81% |
| 2025-08-27 | 15.48 | 16.13 | 15.40 | 15.43 | -1.03% | 4.06 | 2.78% |
| 2025-08-26 | 15.18 | 15.96 | 15.06 | 15.59 | +2.77% | 4.94 | 3.40% |
| 2025-08-25 | 15.32 | 15.55 | 15.07 | 15.17 | -1.56% | 4.64 | 3.27% |
| 2025-08-22 | 15.30 | 15.57 | 15.28 | 15.41 | +0.85% | 3.31 | 2.31% |
| 2025-08-21 | 15.10 | 15.45 | 15.00 | 15.28 | +0.79% | 4.09 | 2.88% |
| 2025-08-20 | 14.59 | 15.25 | 14.45 | 15.16 | +3.34% | 3.93 | 2.86% |