先惠技术 sh.688155
95.28
+1.18%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 95.87 | 96.16 | 92.00 | 95.28 | +1.18% | 3.90 | 3.27% |
| 2026-05-21 | 100.20 | 102.04 | 94.02 | 94.17 | -6.27% | 4.60 | 3.70% |
| 2026-05-20 | 97.57 | 101.87 | 96.61 | 100.47 | +1.40% | 4.30 | 3.42% |
| 2026-05-19 | 98.99 | 99.08 | 95.10 | 99.08 | -0.21% | 2.88 | 2.34% |
| 2026-05-18 | 97.92 | 102.50 | 97.92 | 99.29 | +0.29% | 3.20 | 2.53% |
| 2026-05-15 | 100.50 | 101.80 | 97.10 | 99.00 | -1.54% | 3.46 | 2.75% |
| 2026-05-14 | 103.51 | 104.31 | 99.11 | 100.55 | -2.66% | 4.21 | 3.28% |
| 2026-05-13 | 101.71 | 103.99 | 101.00 | 103.30 | -0.56% | 3.78 | 2.91% |
| 2026-05-12 | 104.39 | 104.51 | 100.50 | 103.88 | +0.27% | 4.65 | 3.59% |
| 2026-05-11 | 101.66 | 105.73 | 99.00 | 103.60 | +1.91% | 6.04 | 4.65% |
| 2026-05-08 | 103.00 | 106.98 | 100.83 | 101.66 | -2.87% | 5.25 | 4.05% |
| 2026-05-07 | 105.01 | 107.77 | 103.29 | 104.66 | +0.63% | 7.01 | 5.27% |
| 2026-05-06 | 107.74 | 107.74 | 98.75 | 104.00 | +0.42% | 12.06 | 9.29% |
| 2026-04-30 | 100.00 | 103.57 | 96.81 | 103.57 | +20.00% | 7.19 | 5.58% |
| 2026-04-29 | 81.08 | 86.58 | 80.83 | 86.31 | +5.04% | 3.82 | 3.60% |
| 2026-04-28 | 85.13 | 85.50 | 81.61 | 82.17 | -3.91% | 2.62 | 2.50% |
| 2026-04-27 | 83.51 | 86.58 | 83.13 | 85.51 | 0.00% | 2.55 | 2.38% |
| 2026-04-24 | 86.50 | 87.24 | 82.51 | 85.51 | -1.10% | 3.30 | 3.07% |
| 2026-04-23 | 91.10 | 91.40 | 85.58 | 86.46 | -5.42% | 3.88 | 3.51% |
| 2026-04-22 | 90.60 | 92.58 | 89.30 | 91.41 | +0.58% | 3.26 | 2.84% |