先锋精科 sh.688605
79.73
-0.77%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 79.18 | 81.79 | 76.22 | 79.73 | -0.77% | 8.16 | 9.50% |
| 2026-05-22 | 78.00 | 80.75 | 75.56 | 80.35 | +4.49% | 7.67 | 9.10% |
| 2026-05-21 | 83.66 | 84.60 | 76.40 | 76.90 | -8.98% | 10.67 | 12.17% |
| 2026-05-20 | 82.30 | 85.88 | 80.50 | 84.49 | +3.82% | 9.11 | 10.07% |
| 2026-05-19 | 75.05 | 81.88 | 74.51 | 81.38 | +5.67% | 9.20 | 10.70% |
| 2026-05-18 | 79.10 | 81.20 | 75.50 | 77.01 | -0.96% | 9.39 | 11.05% |
| 2026-05-15 | 73.21 | 80.61 | 71.88 | 77.76 | +6.56% | 12.02 | 14.48% |
| 2026-05-14 | 72.25 | 75.36 | 68.85 | 72.97 | +2.33% | 8.14 | 10.33% |
| 2026-05-13 | 69.50 | 72.98 | 68.66 | 71.31 | +1.15% | 4.51 | 5.89% |
| 2026-05-12 | 69.20 | 72.13 | 67.55 | 70.50 | +1.34% | 3.90 | 5.13% |
| 2026-05-11 | 68.99 | 70.50 | 68.01 | 69.57 | +2.31% | 3.77 | 5.01% |
| 2026-05-08 | 67.08 | 68.68 | 66.09 | 68.00 | +0.62% | 3.22 | 4.38% |
| 2026-05-07 | 67.30 | 67.99 | 66.18 | 67.58 | +0.61% | 2.35 | 3.22% |
| 2026-05-06 | 67.50 | 68.96 | 66.82 | 67.17 | +0.75% | 3.43 | 4.66% |
| 2026-04-30 | 64.89 | 67.38 | 64.18 | 66.67 | +2.76% | 3.67 | 5.10% |
| 2026-04-29 | 65.01 | 65.50 | 62.47 | 64.88 | -1.07% | 2.41 | 3.46% |
| 2026-04-28 | 66.66 | 68.56 | 65.22 | 65.58 | -2.77% | 2.65 | 3.66% |
| 2026-04-27 | 65.50 | 69.16 | 64.96 | 67.45 | +4.15% | 3.48 | 4.78% |
| 2026-04-24 | 64.36 | 66.33 | 64.36 | 64.76 | +0.23% | 2.17 | 3.06% |
| 2026-04-23 | 65.80 | 67.16 | 64.01 | 64.61 | -2.74% | 2.17 | 3.07% |