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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.77 | 7.90 | 7.70 | 7.90 | +1.28% | 0.84 | 2.47% |
| 2026-04-20 | 7.62 | 7.80 | 7.62 | 7.80 | +2.23% | 0.85 | 2.54% |
| 2026-04-17 | 7.58 | 7.69 | 7.56 | 7.63 | +0.39% | 0.58 | 1.74% |
| 2026-04-16 | 7.54 | 7.62 | 7.51 | 7.60 | +0.93% | 0.41 | 1.24% |
| 2026-04-15 | 7.63 | 7.64 | 7.53 | 7.53 | -1.31% | 0.40 | 1.22% |
| 2026-04-14 | 7.67 | 7.68 | 7.52 | 7.63 | 0.00% | 0.47 | 1.41% |
| 2026-04-13 | 7.66 | 7.67 | 7.56 | 7.63 | -0.65% | 0.44 | 1.32% |
| 2026-04-10 | 7.64 | 7.72 | 7.60 | 7.68 | +0.79% | 0.60 | 1.80% |
| 2026-04-09 | 7.68 | 7.68 | 7.54 | 7.62 | -0.91% | 0.63 | 1.89% |
| 2026-04-08 | 7.62 | 7.70 | 7.56 | 7.69 | +1.05% | 0.92 | 2.76% |
| 2026-04-07 | 7.26 | 7.61 | 7.26 | 7.61 | +4.53% | 0.97 | 2.95% |
| 2026-04-03 | 7.45 | 7.49 | 7.25 | 7.28 | -2.41% | 0.45 | 1.42% |
| 2026-04-02 | 7.57 | 7.61 | 7.42 | 7.46 | -1.71% | 0.56 | 1.73% |
| 2026-04-01 | 7.59 | 7.65 | 7.50 | 7.59 | +0.93% | 0.68 | 2.08% |
| 2026-03-31 | 7.81 | 7.84 | 7.51 | 7.52 | -4.20% | 1.21 | 3.64% |
| 2026-03-30 | 7.37 | 8.10 | 7.37 | 7.85 | +5.37% | 2.18 | 6.39% |
| 2026-03-27 | 7.11 | 7.45 | 7.11 | 7.45 | +3.19% | 0.79 | 2.46% |
| 2026-03-26 | 7.33 | 7.43 | 7.18 | 7.22 | -1.23% | 0.60 | 1.89% |
| 2026-03-25 | 7.30 | 7.33 | 7.23 | 7.31 | +0.69% | 0.63 | 1.98% |
| 2026-03-24 | 7.12 | 7.26 | 6.90 | 7.26 | +4.01% | 0.75 | 2.44% |