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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.77 | 8.81 | 8.47 | 8.51 | -2.63% | 0.91 | 2.44% |
| 2025-11-19 | 8.80 | 8.85 | 8.72 | 8.74 | -0.79% | 0.51 | 1.35% |
| 2025-11-18 | 8.94 | 8.97 | 8.77 | 8.81 | -2.11% | 1.06 | 2.75% |
| 2025-11-17 | 9.06 | 9.06 | 8.96 | 9.00 | -0.33% | 0.68 | 1.74% |
| 2025-11-14 | 9.02 | 9.07 | 8.97 | 9.03 | +0.11% | 0.70 | 1.78% |
| 2025-11-13 | 8.95 | 9.02 | 8.93 | 9.02 | +0.45% | 1.04 | 2.65% |
| 2025-11-12 | 9.02 | 9.05 | 8.96 | 8.98 | -0.77% | 0.77 | 1.98% |
| 2025-11-11 | 9.10 | 9.14 | 9.03 | 9.05 | -0.66% | 0.78 | 1.98% |
| 2025-11-10 | 9.21 | 9.22 | 9.08 | 9.11 | -1.09% | 1.07 | 2.71% |
| 2025-11-07 | 9.15 | 9.25 | 9.09 | 9.21 | +0.99% | 1.50 | 3.74% |
| 2025-11-06 | 9.06 | 9.15 | 9.00 | 9.12 | +0.77% | 1.03 | 2.60% |
| 2025-11-05 | 8.96 | 9.07 | 8.91 | 9.05 | +0.22% | 0.82 | 2.10% |
| 2025-11-04 | 9.18 | 9.19 | 8.98 | 9.03 | -1.63% | 1.42 | 3.60% |
| 2025-11-03 | 9.30 | 9.30 | 9.10 | 9.18 | -1.08% | 1.51 | 3.79% |
| 2025-10-31 | 9.27 | 9.39 | 9.25 | 9.28 | +0.22% | 1.40 | 3.46% |
| 2025-10-30 | 9.63 | 9.63 | 9.25 | 9.26 | -3.84% | 2.62 | 6.42% |
| 2025-10-29 | 9.76 | 9.77 | 9.44 | 9.63 | -1.33% | 3.04 | 7.31% |
| 2025-10-28 | 9.65 | 9.77 | 9.54 | 9.76 | +1.14% | 2.51 | 5.94% |
| 2025-10-27 | 9.50 | 9.70 | 9.42 | 9.65 | +2.66% | 2.77 | 6.65% |
| 2025-10-24 | 9.50 | 9.53 | 9.38 | 9.40 | -1.78% | 1.97 | 4.81% |