先达股份 sh.603086
6.60
-2.08%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.35 | 11.05 | 10.31 | 10.57 | +3.12% | 9.07 | 19.57% |
| 2025-08-19 | 10.16 | 10.28 | 10.15 | 10.25 | +0.49% | 2.55 | 5.75% |
| 2025-08-18 | 10.03 | 10.24 | 9.96 | 10.20 | +2.00% | 3.61 | 8.23% |
| 2025-08-15 | 9.73 | 10.01 | 9.72 | 10.00 | +2.56% | 3.14 | 7.26% |
| 2025-08-14 | 9.70 | 10.06 | 9.69 | 9.75 | +0.52% | 3.43 | 7.97% |
| 2025-08-13 | 9.72 | 9.74 | 9.58 | 9.70 | +0.21% | 1.67 | 3.96% |
| 2025-08-12 | 9.75 | 9.84 | 9.66 | 9.68 | -0.72% | 1.40 | 3.31% |
| 2025-08-11 | 9.68 | 9.76 | 9.53 | 9.75 | +0.72% | 1.95 | 4.62% |
| 2025-08-08 | 9.45 | 9.80 | 9.43 | 9.68 | +1.57% | 2.04 | 4.88% |
| 2025-08-07 | 9.62 | 9.64 | 9.50 | 9.53 | -0.94% | 1.32 | 3.19% |
| 2025-08-06 | 9.44 | 9.67 | 9.39 | 9.62 | +1.80% | 2.00 | 4.79% |
| 2025-08-05 | 9.44 | 9.46 | 9.36 | 9.45 | +0.21% | 1.30 | 3.19% |
| 2025-08-04 | 9.37 | 9.44 | 9.27 | 9.43 | +0.11% | 1.49 | 3.67% |
| 2025-08-01 | 9.35 | 9.48 | 9.31 | 9.42 | +0.75% | 1.36 | 3.33% |
| 2025-07-31 | 9.66 | 9.72 | 9.34 | 9.35 | -3.51% | 2.51 | 6.09% |
| 2025-07-30 | 9.80 | 9.85 | 9.66 | 9.69 | -1.22% | 1.45 | 3.43% |
| 2025-07-29 | 9.99 | 9.99 | 9.71 | 9.81 | -1.80% | 1.97 | 4.63% |
| 2025-07-28 | 9.85 | 10.05 | 9.80 | 9.99 | +1.63% | 2.38 | 5.49% |
| 2025-07-25 | 9.76 | 9.94 | 9.68 | 9.83 | +0.82% | 2.19 | 5.12% |
| 2025-07-24 | 9.78 | 9.81 | 9.70 | 9.75 | +0.41% | 1.78 | 4.21% |