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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 62.54 | 65.86 | 62.20 | 65.83 | +4.62% | 3.28 | 12.63% |
| 2025-08-19 | 63.44 | 63.87 | 62.51 | 62.92 | -1.60% | 1.76 | 6.91% |
| 2025-08-18 | 62.18 | 64.14 | 61.61 | 63.94 | +3.66% | 2.93 | 11.47% |
| 2025-08-15 | 60.22 | 61.71 | 60.21 | 61.68 | +2.32% | 1.59 | 6.43% |
| 2025-08-14 | 61.30 | 62.38 | 60.24 | 60.28 | -1.92% | 1.91 | 7.70% |
| 2025-08-13 | 61.30 | 61.70 | 60.88 | 61.46 | +0.39% | 1.53 | 6.15% |
| 2025-08-12 | 60.59 | 61.86 | 60.01 | 61.22 | +1.06% | 1.82 | 7.36% |
| 2025-08-11 | 59.73 | 60.83 | 59.68 | 60.58 | +1.42% | 0.99 | 4.05% |
| 2025-08-08 | 60.87 | 60.90 | 59.64 | 59.73 | -1.86% | 1.08 | 4.43% |
| 2025-08-07 | 60.40 | 61.48 | 59.90 | 60.86 | +0.74% | 1.67 | 6.79% |
| 2025-08-06 | 59.70 | 60.43 | 59.01 | 60.41 | +1.05% | 1.20 | 4.98% |
| 2025-08-05 | 59.86 | 60.10 | 59.42 | 59.78 | -0.12% | 0.88 | 3.63% |
| 2025-08-04 | 58.71 | 59.96 | 58.58 | 59.85 | +1.27% | 0.92 | 3.84% |
| 2025-08-01 | 59.30 | 60.19 | 58.66 | 59.10 | -0.52% | 0.86 | 3.58% |
| 2025-07-31 | 59.85 | 60.90 | 59.18 | 59.41 | -1.03% | 1.20 | 4.94% |
| 2025-07-30 | 60.55 | 60.66 | 59.70 | 60.03 | -1.09% | 0.98 | 4.04% |
| 2025-07-29 | 60.60 | 61.45 | 60.30 | 60.69 | -0.44% | 1.04 | 4.24% |
| 2025-07-28 | 61.49 | 61.55 | 60.60 | 60.96 | -0.51% | 0.95 | 3.84% |
| 2025-07-25 | 60.70 | 61.61 | 59.98 | 61.27 | +0.94% | 1.49 | 6.06% |
| 2025-07-24 | 60.80 | 60.99 | 60.08 | 60.70 | +0.60% | 1.15 | 4.70% |