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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.27 | 9.27 | 9.17 | 9.18 | -1.08% | 0.94 | 2.35% |
| 2025-09-16 | 9.29 | 9.34 | 9.13 | 9.28 | -0.11% | 1.11 | 2.76% |
| 2025-09-15 | 9.35 | 9.35 | 9.27 | 9.29 | -0.64% | 0.96 | 2.37% |
| 2025-09-12 | 9.43 | 9.45 | 9.32 | 9.35 | -0.74% | 0.98 | 2.39% |
| 2025-09-11 | 9.43 | 9.45 | 9.26 | 9.42 | -0.53% | 1.62 | 3.99% |
| 2025-09-10 | 9.49 | 9.65 | 9.43 | 9.47 | -0.11% | 0.87 | 2.11% |
| 2025-09-09 | 9.74 | 9.74 | 9.40 | 9.48 | -2.67% | 1.59 | 3.83% |
| 2025-09-08 | 9.42 | 9.74 | 9.41 | 9.74 | +3.40% | 1.89 | 4.51% |
| 2025-09-05 | 9.36 | 9.42 | 9.21 | 9.42 | +0.96% | 1.14 | 2.81% |
| 2025-09-04 | 9.28 | 9.45 | 9.23 | 9.33 | +1.19% | 1.52 | 3.75% |
| 2025-09-03 | 9.44 | 9.47 | 9.21 | 9.22 | -2.23% | 1.39 | 3.43% |
| 2025-09-02 | 9.58 | 9.59 | 9.38 | 9.43 | -1.87% | 1.56 | 3.79% |
| 2025-09-01 | 9.60 | 9.66 | 9.54 | 9.61 | -0.41% | 1.43 | 3.43% |
| 2025-08-29 | 9.63 | 9.69 | 9.53 | 9.65 | +0.21% | 1.54 | 3.67% |
| 2025-08-28 | 9.71 | 9.75 | 9.31 | 9.63 | -0.31% | 2.72 | 6.55% |
| 2025-08-27 | 9.99 | 10.00 | 9.64 | 9.66 | -3.30% | 2.90 | 6.76% |
| 2025-08-26 | 10.09 | 10.10 | 9.97 | 9.99 | -0.89% | 2.15 | 4.95% |
| 2025-08-25 | 10.02 | 10.19 | 9.91 | 10.08 | +0.50% | 2.89 | 6.61% |
| 2025-08-22 | 10.16 | 10.20 | 9.96 | 10.03 | -1.57% | 3.04 | 6.97% |
| 2025-08-21 | 10.45 | 10.51 | 10.17 | 10.19 | -3.60% | 4.93 | 11.00% |