先达股份 sh.603086
6.74
+0.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.68 | 6.77 | 6.66 | 6.74 | +0.60% | 0.29 | 1.01% |
| 2026-05-21 | 6.91 | 6.97 | 6.70 | 6.70 | -3.04% | 0.41 | 1.36% |
| 2026-05-20 | 7.05 | 7.08 | 6.90 | 6.91 | -2.40% | 0.36 | 1.19% |
| 2026-05-19 | 7.03 | 7.09 | 7.01 | 7.08 | 0.00% | 0.25 | 0.80% |
| 2026-05-18 | 7.11 | 7.11 | 7.00 | 7.08 | -0.42% | 0.35 | 1.13% |
| 2026-05-15 | 7.13 | 7.16 | 7.08 | 7.11 | -0.28% | 0.29 | 0.94% |
| 2026-05-14 | 7.30 | 7.30 | 7.12 | 7.13 | -1.93% | 0.38 | 1.21% |
| 2026-05-13 | 7.29 | 7.32 | 7.26 | 7.27 | -0.14% | 0.31 | 0.97% |
| 2026-05-12 | 7.42 | 7.42 | 7.27 | 7.28 | -2.02% | 0.43 | 1.35% |
| 2026-05-11 | 7.25 | 7.49 | 7.25 | 7.43 | +2.06% | 0.83 | 2.59% |
| 2026-05-08 | 7.33 | 7.33 | 7.25 | 7.28 | -0.55% | 0.44 | 1.38% |
| 2026-05-07 | 7.40 | 7.40 | 7.30 | 7.32 | -0.68% | 0.37 | 1.16% |
| 2026-05-06 | 7.38 | 7.43 | 7.34 | 7.37 | +0.27% | 0.44 | 1.37% |
| 2026-04-30 | 7.36 | 7.40 | 7.31 | 7.35 | -0.27% | 0.28 | 0.87% |
| 2026-04-29 | 7.34 | 7.37 | 7.30 | 7.37 | +0.41% | 0.28 | 0.89% |
| 2026-04-28 | 7.43 | 7.45 | 7.31 | 7.34 | -1.08% | 0.32 | 1.00% |
| 2026-04-27 | 7.36 | 7.43 | 7.23 | 7.42 | +0.82% | 0.47 | 1.48% |
| 2026-04-24 | 7.30 | 7.37 | 7.28 | 7.36 | 0.00% | 0.37 | 1.16% |
| 2026-04-23 | 7.52 | 7.52 | 7.33 | 7.36 | -2.77% | 0.75 | 2.33% |
| 2026-04-22 | 7.70 | 7.70 | 7.54 | 7.57 | -4.18% | 1.16 | 3.52% |