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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.65 | 8.80 | 8.55 | 8.80 | +1.15% | 1.40 | 3.70% |
| 2026-01-16 | 8.76 | 8.86 | 8.61 | 8.70 | +0.35% | 1.16 | 3.06% |
| 2026-01-15 | 8.52 | 8.74 | 8.46 | 8.67 | +1.76% | 1.32 | 3.51% |
| 2026-01-14 | 8.56 | 8.61 | 8.43 | 8.52 | -0.70% | 1.42 | 3.82% |
| 2026-01-13 | 8.45 | 8.80 | 8.37 | 8.58 | +1.54% | 2.22 | 5.93% |
| 2026-01-12 | 8.43 | 8.45 | 8.40 | 8.45 | +0.24% | 0.86 | 2.35% |
| 2026-01-09 | 8.43 | 8.45 | 8.36 | 8.43 | -0.12% | 0.83 | 2.26% |
| 2026-01-08 | 8.42 | 8.45 | 8.36 | 8.44 | +0.24% | 0.61 | 1.67% |
| 2026-01-07 | 8.48 | 8.50 | 8.34 | 8.42 | -0.71% | 0.79 | 2.15% |
| 2026-01-06 | 8.43 | 8.50 | 8.37 | 8.48 | +1.07% | 0.92 | 2.51% |
| 2026-01-05 | 8.23 | 8.40 | 8.23 | 8.39 | +2.07% | 0.97 | 2.66% |
| 2025-12-31 | 8.38 | 8.38 | 8.19 | 8.22 | -0.84% | 0.73 | 2.04% |
| 2025-12-30 | 8.29 | 8.35 | 8.24 | 8.29 | -0.60% | 0.55 | 1.53% |
| 2025-12-29 | 8.27 | 8.46 | 8.21 | 8.34 | +0.97% | 0.85 | 2.34% |
| 2025-12-26 | 8.33 | 8.34 | 8.21 | 8.26 | -0.84% | 0.51 | 1.43% |
| 2025-12-25 | 8.21 | 8.33 | 8.18 | 8.33 | +1.59% | 0.74 | 2.05% |
| 2025-12-24 | 8.19 | 8.24 | 8.15 | 8.20 | +0.24% | 0.43 | 1.19% |
| 2025-12-23 | 8.18 | 8.21 | 8.12 | 8.18 | -0.12% | 0.44 | 1.23% |
| 2025-12-22 | 8.19 | 8.22 | 8.16 | 8.19 | +0.24% | 0.42 | 1.18% |
| 2025-12-19 | 8.02 | 8.17 | 8.01 | 8.17 | +1.87% | 0.54 | 1.52% |