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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 75.97 | 76.50 | 71.25 | 72.00 | -5.60% | 2.35 | 2.52% |
| 2026-03-20 | 77.78 | 79.75 | 76.00 | 76.27 | -1.06% | 1.94 | 1.98% |
| 2026-03-19 | 78.43 | 79.43 | 76.68 | 77.09 | -3.13% | 1.18 | 1.19% |
| 2026-03-18 | 79.00 | 80.05 | 77.88 | 79.58 | +0.13% | 1.39 | 1.40% |
| 2026-03-17 | 82.50 | 83.98 | 79.48 | 79.48 | -3.64% | 1.33 | 1.29% |
| 2026-03-16 | 81.43 | 83.90 | 81.00 | 82.48 | +1.29% | 2.24 | 2.15% |
| 2026-03-13 | 83.10 | 84.93 | 81.30 | 81.43 | -3.34% | 1.71 | 1.63% |
| 2026-03-12 | 85.76 | 86.36 | 83.00 | 84.24 | -1.82% | 2.04 | 1.90% |
| 2026-03-11 | 83.88 | 89.89 | 83.88 | 85.80 | +0.18% | 3.05 | 2.76% |
| 2026-03-10 | 85.28 | 87.58 | 84.59 | 85.65 | +2.01% | 1.66 | 1.52% |
| 2026-03-09 | 82.36 | 84.20 | 79.01 | 83.96 | -2.45% | 2.90 | 2.81% |
| 2026-03-06 | 86.77 | 86.83 | 84.91 | 86.07 | -0.53% | 1.29 | 1.19% |
| 2026-03-05 | 87.59 | 87.98 | 85.50 | 86.53 | +0.79% | 1.45 | 1.33% |
| 2026-03-04 | 87.02 | 88.76 | 85.02 | 85.85 | -1.41% | 2.14 | 1.95% |
| 2026-03-03 | 94.85 | 95.55 | 86.90 | 87.08 | -8.19% | 2.84 | 2.49% |
| 2026-03-02 | 89.00 | 96.18 | 88.63 | 94.85 | +5.33% | 4.52 | 3.79% |
| 2026-02-27 | 91.02 | 91.02 | 88.79 | 90.05 | -1.49% | 1.48 | 1.30% |
| 2026-02-26 | 91.20 | 92.79 | 88.93 | 91.41 | +0.12% | 2.04 | 1.78% |
| 2026-02-25 | 89.51 | 91.60 | 86.50 | 91.30 | +2.73% | 2.56 | 2.28% |
| 2026-02-24 | 95.00 | 95.95 | 88.50 | 88.87 | -3.70% | 2.73 | 2.41% |