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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.30 | 10.41 | 10.12 | 10.13 | -2.69% | 3.59 | 8.10% |
| 2025-07-21 | 10.35 | 10.46 | 10.17 | 10.41 | +0.58% | 3.68 | 8.22% |
| 2025-07-18 | 10.20 | 10.40 | 10.13 | 10.35 | +1.87% | 3.75 | 8.37% |
| 2025-07-17 | 10.16 | 10.22 | 10.11 | 10.16 | -0.68% | 2.57 | 5.82% |
| 2025-07-16 | 10.17 | 10.36 | 10.04 | 10.23 | +0.29% | 2.98 | 6.71% |
| 2025-07-15 | 10.55 | 10.56 | 10.11 | 10.20 | -3.23% | 4.73 | 10.63% |
| 2025-07-14 | 10.40 | 10.70 | 10.10 | 10.54 | +0.19% | 5.71 | 12.61% |
| 2025-07-11 | 10.77 | 11.30 | 10.51 | 10.52 | -6.90% | 9.94 | 21.24% |
| 2025-07-10 | 11.80 | 12.21 | 11.25 | 11.30 | +1.80% | 19.46 | 38.08% |
| 2025-07-09 | 10.70 | 11.18 | 10.60 | 11.10 | +3.35% | 6.90 | 14.52% |
| 2025-07-08 | 10.84 | 10.94 | 10.45 | 10.74 | +0.66% | 6.98 | 15.13% |
| 2025-07-07 | 9.70 | 10.67 | 9.66 | 10.67 | +10.00% | 7.42 | 16.52% |
| 2025-07-04 | 10.08 | 10.25 | 9.61 | 9.70 | -3.67% | 4.15 | 9.76% |
| 2025-07-03 | 9.95 | 10.25 | 9.81 | 10.07 | +2.34% | 3.97 | 9.12% |
| 2025-07-02 | 9.95 | 10.06 | 9.76 | 9.84 | -1.89% | 3.38 | 7.87% |
| 2025-07-01 | 9.80 | 10.17 | 9.66 | 10.03 | +2.35% | 4.88 | 11.34% |
| 2025-06-30 | 9.51 | 9.84 | 9.50 | 9.80 | +2.19% | 4.23 | 10.11% |
| 2025-06-27 | 9.18 | 9.83 | 9.09 | 9.59 | +4.47% | 5.87 | 14.29% |
| 2025-06-26 | 9.30 | 9.58 | 9.15 | 9.18 | -0.11% | 4.21 | 10.39% |
| 2025-06-25 | 9.54 | 9.62 | 9.03 | 9.19 | -4.07% | 4.39 | 10.88% |