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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 85.00 | 87.47 | 82.80 | 84.84 | -3.02% | 5.29 | 4.92% |
| 2026-01-15 | 76.71 | 89.45 | 75.88 | 87.48 | +13.14% | 8.86 | 8.25% |
| 2026-01-14 | 72.77 | 79.50 | 72.65 | 77.32 | +6.35% | 5.88 | 6.09% |
| 2026-01-13 | 73.70 | 76.68 | 72.22 | 72.70 | -0.70% | 5.09 | 5.40% |
| 2026-01-12 | 70.09 | 74.29 | 70.09 | 73.21 | +5.93% | 3.85 | 4.22% |
| 2026-01-09 | 70.19 | 72.28 | 68.98 | 69.11 | -1.69% | 2.40 | 2.71% |
| 2026-01-08 | 69.15 | 72.47 | 68.30 | 70.30 | -0.34% | 2.86 | 3.24% |
| 2026-01-07 | 68.15 | 71.56 | 67.80 | 70.54 | +3.39% | 3.65 | 4.13% |
| 2026-01-06 | 66.09 | 69.66 | 65.60 | 68.23 | +3.21% | 3.74 | 4.38% |
| 2026-01-05 | 61.06 | 66.49 | 60.39 | 66.11 | +9.36% | 3.79 | 4.67% |
| 2025-12-31 | 60.99 | 61.05 | 59.40 | 60.45 | -0.49% | 0.89 | 1.17% |
| 2025-12-30 | 59.54 | 61.36 | 59.42 | 60.75 | +0.71% | 0.85 | 1.11% |
| 2025-12-29 | 60.14 | 61.74 | 59.85 | 60.32 | +0.33% | 1.38 | 1.80% |
| 2025-12-26 | 59.50 | 61.43 | 59.50 | 60.12 | +0.37% | 1.23 | 1.61% |
| 2025-12-25 | 59.83 | 60.29 | 59.17 | 59.90 | -0.08% | 0.76 | 1.01% |
| 2025-12-24 | 58.10 | 60.09 | 58.06 | 59.95 | +2.22% | 1.03 | 1.37% |
| 2025-12-23 | 58.42 | 60.23 | 58.02 | 58.65 | +0.39% | 1.12 | 1.50% |
| 2025-12-22 | 57.65 | 58.99 | 57.21 | 58.42 | +1.78% | 0.91 | 1.23% |
| 2025-12-19 | 56.77 | 58.24 | 56.77 | 57.40 | +1.34% | 0.96 | 1.32% |
| 2025-12-18 | 57.80 | 58.15 | 56.54 | 56.64 | -2.21% | 0.73 | 1.02% |