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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.29 | 7.29 | 6.94 | 6.98 | -6.56% | 0.91 | 2.93% |
| 2026-03-20 | 7.80 | 7.84 | 7.46 | 7.47 | -4.23% | 0.99 | 2.98% |
| 2026-03-19 | 8.16 | 8.16 | 7.77 | 7.80 | -4.41% | 1.47 | 4.26% |
| 2026-03-18 | 8.20 | 8.26 | 8.09 | 8.16 | -0.73% | 1.02 | 2.87% |
| 2026-03-17 | 8.41 | 8.53 | 8.21 | 8.22 | -1.91% | 1.37 | 3.77% |
| 2026-03-16 | 8.60 | 8.74 | 8.35 | 8.38 | -2.78% | 2.05 | 5.56% |
| 2026-03-13 | 8.85 | 8.91 | 8.61 | 8.62 | -2.82% | 2.75 | 7.22% |
| 2026-03-12 | 8.42 | 9.10 | 8.42 | 8.87 | +6.61% | 5.65 | 14.67% |
| 2026-03-11 | 8.27 | 8.39 | 8.16 | 8.32 | +0.73% | 1.07 | 2.99% |
| 2026-03-10 | 8.24 | 8.31 | 8.23 | 8.26 | 0.00% | 0.64 | 1.77% |
| 2026-03-09 | 8.31 | 8.45 | 8.20 | 8.26 | -1.55% | 0.93 | 2.60% |
| 2026-03-06 | 8.08 | 8.42 | 8.07 | 8.39 | +3.33% | 1.22 | 3.40% |
| 2026-03-05 | 8.25 | 8.25 | 8.09 | 8.12 | +0.12% | 0.72 | 2.04% |
| 2026-03-04 | 8.09 | 8.25 | 8.01 | 8.11 | -0.37% | 0.75 | 2.11% |
| 2026-03-03 | 8.45 | 8.52 | 8.11 | 8.14 | -4.24% | 1.16 | 3.21% |
| 2026-03-02 | 8.53 | 8.60 | 8.32 | 8.50 | -1.73% | 1.27 | 3.45% |
| 2026-02-27 | 8.58 | 8.67 | 8.52 | 8.65 | +0.82% | 0.98 | 2.63% |
| 2026-02-26 | 8.62 | 8.75 | 8.48 | 8.58 | +0.35% | 1.24 | 3.32% |
| 2026-02-25 | 8.57 | 8.63 | 8.51 | 8.55 | 0.00% | 1.29 | 3.45% |
| 2026-02-24 | 8.22 | 8.59 | 8.20 | 8.55 | +5.04% | 1.93 | 5.26% |