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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 50.05 | 60.01 | 50.05 | 57.75 | +15.47% | 9.44 | 13.28% |
| 2025-07-21 | 49.09 | 50.18 | 49.07 | 50.01 | +1.95% | 1.68 | 2.67% |
| 2025-07-18 | 49.01 | 49.93 | 48.64 | 49.06 | -0.02% | 1.47 | 2.37% |
| 2025-07-17 | 47.81 | 49.36 | 47.44 | 49.07 | +2.56% | 1.71 | 2.78% |
| 2025-07-16 | 47.52 | 48.74 | 47.48 | 47.84 | +0.50% | 1.16 | 1.92% |
| 2025-07-15 | 48.05 | 48.35 | 47.03 | 47.60 | -0.64% | 0.93 | 1.54% |
| 2025-07-14 | 47.61 | 48.15 | 47.14 | 47.91 | +0.46% | 0.96 | 1.60% |
| 2025-07-11 | 47.12 | 48.10 | 46.85 | 47.69 | +0.63% | 1.00 | 1.67% |
| 2025-07-10 | 48.19 | 48.41 | 47.06 | 47.39 | -2.30% | 1.83 | 3.05% |
| 2025-07-09 | 49.23 | 50.09 | 48.21 | 48.51 | -1.32% | 1.61 | 2.60% |
| 2025-07-08 | 48.86 | 49.70 | 48.66 | 49.16 | +0.35% | 1.40 | 2.25% |
| 2025-07-07 | 49.95 | 50.40 | 48.71 | 48.99 | -2.32% | 1.53 | 2.47% |
| 2025-07-04 | 51.80 | 52.04 | 50.03 | 50.15 | -4.35% | 2.15 | 3.39% |
| 2025-07-03 | 50.36 | 53.58 | 48.51 | 52.43 | +4.24% | 4.10 | 6.38% |
| 2025-07-02 | 50.82 | 52.07 | 49.98 | 50.30 | -2.51% | 1.87 | 2.94% |
| 2025-07-01 | 51.89 | 52.79 | 49.87 | 51.60 | +0.35% | 2.60 | 4.05% |
| 2025-06-30 | 50.82 | 51.58 | 50.00 | 51.42 | +1.22% | 2.30 | 3.59% |
| 2025-06-27 | 53.54 | 55.33 | 50.70 | 50.80 | -5.15% | 3.86 | 5.87% |
| 2025-06-26 | 52.57 | 55.41 | 52.57 | 53.56 | -0.48% | 2.94 | 4.32% |
| 2025-06-25 | 54.02 | 56.16 | 52.77 | 53.82 | +0.06% | 5.16 | 7.57% |