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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.88 | 8.08 | 7.83 | 8.02 | +1.52% | 0.67 | 1.91% |
| 2025-12-17 | 7.84 | 7.92 | 7.72 | 7.90 | +0.77% | 0.58 | 1.72% |
| 2025-12-16 | 8.03 | 8.06 | 7.82 | 7.84 | -2.37% | 0.47 | 1.38% |
| 2025-12-15 | 8.10 | 8.10 | 8.02 | 8.03 | -0.74% | 0.31 | 0.90% |
| 2025-12-12 | 8.15 | 8.15 | 8.05 | 8.09 | -0.25% | 0.33 | 0.92% |
| 2025-12-11 | 8.20 | 8.23 | 8.10 | 8.11 | -1.22% | 0.37 | 1.04% |
| 2025-12-10 | 8.23 | 8.24 | 8.15 | 8.21 | -0.24% | 0.36 | 1.02% |
| 2025-12-09 | 8.29 | 8.33 | 8.22 | 8.23 | -1.32% | 0.43 | 1.20% |
| 2025-12-08 | 8.29 | 8.35 | 8.19 | 8.34 | +1.58% | 0.84 | 2.34% |
| 2025-12-05 | 8.14 | 8.23 | 8.10 | 8.21 | +0.61% | 0.49 | 1.38% |
| 2025-12-04 | 8.19 | 8.23 | 8.11 | 8.16 | -0.85% | 0.57 | 1.59% |
| 2025-12-03 | 8.34 | 8.35 | 8.22 | 8.23 | -1.67% | 0.51 | 1.41% |
| 2025-12-02 | 8.41 | 8.46 | 8.31 | 8.37 | +0.48% | 0.75 | 2.06% |
| 2025-12-01 | 8.36 | 8.38 | 8.30 | 8.33 | 0.00% | 0.49 | 1.35% |
| 2025-11-28 | 8.29 | 8.33 | 8.21 | 8.33 | +0.60% | 0.47 | 1.31% |
| 2025-11-27 | 8.20 | 8.30 | 8.19 | 8.28 | +1.10% | 0.51 | 1.43% |
| 2025-11-26 | 8.31 | 8.35 | 8.18 | 8.19 | -1.44% | 0.49 | 1.37% |
| 2025-11-25 | 8.19 | 8.32 | 8.17 | 8.31 | +1.47% | 0.62 | 1.72% |
| 2025-11-24 | 8.14 | 8.22 | 8.11 | 8.19 | +0.74% | 0.55 | 1.54% |
| 2025-11-21 | 8.44 | 8.50 | 8.10 | 8.13 | -4.47% | 0.94 | 2.62% |