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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.49 | 9.70 | 9.18 | 9.57 | +1.16% | 3.16 | 7.70% |
| 2025-10-22 | 9.84 | 9.84 | 9.44 | 9.46 | -3.86% | 3.41 | 8.18% |
| 2025-10-21 | 9.96 | 9.96 | 9.76 | 9.84 | -1.50% | 3.41 | 7.99% |
| 2025-10-20 | 10.00 | 10.09 | 9.80 | 9.99 | -1.48% | 4.40 | 10.21% |
| 2025-10-17 | 9.70 | 10.28 | 9.61 | 10.14 | +2.94% | 6.67 | 15.26% |
| 2025-10-16 | 9.55 | 10.00 | 9.45 | 9.85 | -1.40% | 5.63 | 13.40% |
| 2025-10-15 | 10.70 | 10.70 | 9.94 | 9.99 | +2.04% | 10.14 | 22.81% |
| 2025-10-14 | 9.72 | 9.80 | 9.66 | 9.79 | +0.82% | 2.33 | 5.51% |
| 2025-10-13 | 9.25 | 9.71 | 9.12 | 9.71 | +2.32% | 2.39 | 5.77% |
| 2025-10-10 | 9.40 | 9.55 | 9.31 | 9.49 | +0.64% | 1.68 | 4.08% |
| 2025-10-09 | 9.26 | 9.43 | 9.25 | 9.43 | +2.17% | 1.53 | 3.77% |
| 2025-09-30 | 9.01 | 9.23 | 9.00 | 9.23 | +2.10% | 1.13 | 2.84% |
| 2025-09-29 | 8.92 | 9.05 | 8.83 | 9.04 | +0.33% | 0.85 | 2.18% |
| 2025-09-26 | 8.81 | 9.08 | 8.79 | 9.01 | +1.46% | 1.00 | 2.56% |
| 2025-09-25 | 8.92 | 8.98 | 8.81 | 8.88 | -0.89% | 0.73 | 1.89% |
| 2025-09-24 | 8.79 | 8.96 | 8.78 | 8.96 | +1.36% | 0.78 | 2.01% |
| 2025-09-23 | 8.89 | 8.89 | 8.68 | 8.84 | -0.56% | 1.08 | 2.85% |
| 2025-09-22 | 9.04 | 9.04 | 8.82 | 8.89 | -1.44% | 0.91 | 2.37% |
| 2025-09-19 | 9.08 | 9.08 | 8.96 | 9.02 | -0.33% | 0.74 | 1.88% |
| 2025-09-18 | 9.19 | 9.23 | 8.98 | 9.05 | -1.42% | 1.25 | 3.14% |