先达股份 sh.603086
6.60
-2.08%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.22 | 8.59 | 8.20 | 8.55 | +5.04% | 1.93 | 5.26% |
| 2026-02-13 | 8.20 | 8.26 | 8.14 | 8.14 | -0.97% | 0.64 | 1.79% |
| 2026-02-12 | 8.29 | 8.30 | 8.17 | 8.22 | -0.84% | 0.60 | 1.69% |
| 2026-02-11 | 8.26 | 8.39 | 8.21 | 8.29 | +0.24% | 0.69 | 1.90% |
| 2026-02-10 | 8.26 | 8.35 | 8.24 | 8.27 | -0.24% | 0.58 | 1.61% |
| 2026-02-09 | 8.28 | 8.31 | 8.22 | 8.29 | +0.85% | 0.71 | 1.99% |
| 2026-02-06 | 8.17 | 8.30 | 8.10 | 8.22 | +0.49% | 0.85 | 2.36% |
| 2026-02-05 | 8.34 | 8.35 | 8.18 | 8.18 | -2.04% | 0.87 | 2.43% |
| 2026-02-04 | 8.27 | 8.53 | 8.22 | 8.35 | +1.33% | 1.12 | 3.06% |
| 2026-02-03 | 8.26 | 8.30 | 8.12 | 8.24 | +0.61% | 0.88 | 2.46% |
| 2026-02-02 | 8.77 | 8.78 | 8.18 | 8.19 | -6.61% | 2.48 | 6.81% |
| 2026-01-30 | 8.40 | 8.80 | 8.31 | 8.77 | +4.03% | 2.89 | 7.68% |
| 2026-01-29 | 8.29 | 8.66 | 8.25 | 8.43 | +1.44% | 1.73 | 4.67% |
| 2026-01-28 | 8.33 | 8.42 | 8.25 | 8.31 | -0.48% | 1.23 | 3.39% |
| 2026-01-27 | 8.50 | 8.50 | 8.21 | 8.35 | -7.22% | 2.77 | 7.65% |
| 2026-01-26 | 9.06 | 9.08 | 8.96 | 9.00 | -0.66% | 1.27 | 3.25% |
| 2026-01-23 | 9.07 | 9.08 | 8.95 | 9.06 | -0.11% | 1.58 | 4.03% |
| 2026-01-22 | 8.95 | 9.08 | 8.88 | 9.07 | +1.57% | 1.81 | 4.63% |
| 2026-01-21 | 8.95 | 9.04 | 8.90 | 8.93 | -0.22% | 1.65 | 4.25% |
| 2026-01-20 | 8.82 | 8.97 | 8.75 | 8.95 | +1.70% | 2.11 | 5.44% |