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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.42 | 9.83 | 9.35 | 9.58 | +2.02% | 4.28 | 10.25% |
| 2025-06-23 | 9.62 | 9.68 | 9.19 | 9.39 | -1.05% | 3.55 | 8.71% |
| 2025-06-20 | 9.76 | 9.80 | 9.42 | 9.49 | -1.56% | 3.00 | 7.21% |
| 2025-06-19 | 10.03 | 10.12 | 9.58 | 9.64 | -3.79% | 4.64 | 10.99% |
| 2025-06-18 | 10.42 | 10.74 | 9.98 | 10.02 | -4.48% | 7.54 | 16.81% |
| 2025-06-17 | 10.50 | 11.09 | 10.28 | 10.49 | +4.07% | 13.08 | 28.11% |
| 2025-06-16 | 9.41 | 10.08 | 9.34 | 10.08 | +10.04% | 4.90 | 11.45% |
| 2025-06-13 | 9.58 | 9.70 | 9.16 | 9.16 | -4.28% | 4.60 | 11.32% |
| 2025-06-12 | 9.00 | 9.84 | 9.00 | 9.57 | +5.51% | 7.65 | 18.59% |
| 2025-06-11 | 8.84 | 9.40 | 8.64 | 9.07 | +2.60% | 6.67 | 17.03% |
| 2025-06-10 | 8.91 | 9.15 | 8.67 | 8.84 | -1.78% | 5.19 | 13.45% |
| 2025-06-09 | 8.80 | 9.39 | 8.62 | 9.00 | -0.77% | 9.29 | 23.52% |
| 2025-06-06 | 9.82 | 10.80 | 9.00 | 9.07 | -7.64% | 14.08 | 33.13% |
| 2025-06-05 | 9.59 | 10.43 | 9.53 | 9.82 | +3.59% | 8.83 | 20.24% |
| 2025-06-04 | 9.39 | 9.53 | 9.20 | 9.48 | +2.49% | 3.31 | 8.12% |
| 2025-06-03 | 8.80 | 9.50 | 8.80 | 9.25 | +4.40% | 6.03 | 14.94% |
| 2025-05-30 | 8.96 | 9.12 | 8.73 | 8.86 | -2.21% | 3.21 | 8.30% |
| 2025-05-29 | 8.50 | 9.40 | 8.45 | 9.06 | +4.98% | 6.58 | 16.77% |
| 2025-05-28 | 9.40 | 9.49 | 8.58 | 8.63 | -7.00% | 6.61 | 17.20% |
| 2025-05-27 | 9.52 | 9.65 | 8.90 | 9.28 | -2.52% | 7.72 | 19.25% |