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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.00 | 10.19 | 9.44 | 9.52 | -1.24% | 8.82 | 20.74% |
| 2025-05-23 | 8.75 | 9.64 | 8.75 | 9.64 | +10.05% | 6.22 | 15.37% |
| 2025-05-22 | 8.66 | 9.18 | 8.60 | 8.76 | +0.11% | 3.69 | 9.56% |
| 2025-05-21 | 8.80 | 8.92 | 8.65 | 8.75 | -0.91% | 3.21 | 8.40% |
| 2025-05-20 | 9.08 | 9.30 | 8.76 | 8.83 | -4.13% | 5.40 | 13.94% |
| 2025-05-19 | 9.42 | 9.60 | 8.94 | 9.21 | -2.23% | 6.09 | 15.08% |
| 2025-05-16 | 8.92 | 9.58 | 8.88 | 9.42 | +6.80% | 7.70 | 19.00% |
| 2025-05-15 | 8.87 | 9.23 | 8.71 | 8.82 | -2.33% | 5.16 | 13.30% |
| 2025-05-14 | 9.10 | 9.49 | 8.95 | 9.03 | -0.11% | 7.39 | 18.50% |
| 2025-05-13 | 8.95 | 9.58 | 8.70 | 9.04 | -1.42% | 8.17 | 20.70% |
| 2025-05-12 | 9.69 | 9.99 | 9.00 | 9.17 | -2.45% | 9.66 | 23.32% |
| 2025-05-09 | 9.31 | 10.00 | 9.14 | 9.40 | -3.89% | 8.85 | 21.44% |
| 2025-05-08 | 9.51 | 10.20 | 9.14 | 9.78 | -3.74% | 10.33 | 24.75% |
| 2025-05-07 | 9.88 | 10.30 | 9.30 | 10.16 | +6.17% | 12.54 | 29.64% |
| 2025-05-06 | 8.95 | 9.57 | 8.70 | 9.57 | +10.00% | 10.19 | 25.11% |