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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 49.57 | 54.33 | 49.27 | 53.79 | +9.58% | 4.45 | 6.88% |
| 2025-06-23 | 47.41 | 49.55 | 47.19 | 49.09 | +2.69% | 2.84 | 4.64% |
| 2025-06-20 | 47.25 | 50.08 | 47.25 | 47.80 | -0.02% | 3.22 | 5.25% |
| 2025-06-19 | 52.12 | 54.72 | 47.28 | 47.81 | -6.61% | 6.04 | 9.55% |
| 2025-06-18 | 50.10 | 51.20 | 48.93 | 51.20 | +1.78% | 2.53 | 4.03% |
| 2025-06-17 | 47.32 | 51.10 | 47.04 | 50.30 | +6.25% | 3.76 | 6.08% |
| 2025-06-16 | 47.76 | 48.77 | 47.01 | 47.34 | -2.24% | 1.52 | 2.53% |
| 2025-06-13 | 47.77 | 49.59 | 47.19 | 48.43 | +1.38% | 2.53 | 4.17% |
| 2025-06-12 | 45.75 | 48.39 | 45.32 | 47.77 | +4.26% | 2.44 | 4.10% |
| 2025-06-11 | 46.62 | 48.41 | 45.75 | 45.82 | -1.22% | 1.87 | 3.20% |
| 2025-06-10 | 48.51 | 48.81 | 46.35 | 46.39 | -3.98% | 2.33 | 3.93% |
| 2025-06-09 | 47.01 | 49.81 | 47.01 | 48.31 | +2.75% | 3.06 | 5.00% |
| 2025-06-06 | 46.81 | 49.03 | 46.34 | 47.01 | +0.21% | 3.41 | 5.67% |
| 2025-06-05 | 45.92 | 47.41 | 45.26 | 46.91 | +1.66% | 2.55 | 4.38% |
| 2025-06-04 | 46.31 | 47.81 | 45.82 | 46.15 | +5.08% | 4.27 | 7.28% |
| 2025-06-03 | 41.22 | 44.32 | 40.89 | 43.92 | +5.88% | 2.40 | 4.42% |
| 2025-05-30 | 42.81 | 43.08 | 41.22 | 41.48 | -2.80% | 1.30 | 2.49% |
| 2025-05-29 | 43.17 | 44.66 | 42.14 | 42.67 | +1.81% | 3.47 | 6.34% |
| 2025-05-28 | 39.21 | 42.52 | 39.15 | 41.91 | +6.40% | 2.21 | 4.27% |
| 2025-05-27 | 38.75 | 39.57 | 38.66 | 39.39 | +0.97% | 0.54 | 1.10% |